Skip to main content
Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.300
-0.040 (-2.99%)
At close: Apr 28, 2026

Samaiden Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.341.351.291.301.30-2.99%341,500
Apr 27, 20261.351.351.321.341.341.52%477,000
Apr 24, 20261.311.341.301.321.321.54%2,132,600
Apr 23, 20261.281.321.271.301.300.78%729,300
Apr 22, 20261.331.341.271.291.29-3.73%844,400
Apr 21, 20261.261.341.261.341.345.51%2,091,700
Apr 20, 20261.251.281.251.271.270.79%572,000
Apr 17, 20261.261.271.241.261.26-1,207,800
Apr 16, 20261.251.271.231.261.260.80%1,808,100
Apr 15, 20261.261.271.241.251.25-1,324,300
Apr 14, 20261.211.271.211.251.254.17%3,219,500
Apr 13, 20261.141.221.121.201.203.45%3,211,900
Apr 10, 20261.131.171.131.161.162.65%1,813,600
Apr 9, 20261.161.161.121.131.13-0.88%1,154,000
Apr 8, 20261.071.151.071.141.147.55%2,476,200
Apr 7, 20261.051.071.031.061.060.95%480,500
Apr 6, 20261.051.061.031.051.05-266,600
Apr 3, 20261.041.081.041.051.050.96%462,800
Apr 2, 20261.061.071.021.041.04-676,200
Apr 1, 20261.001.051.001.041.045.58%1,094,000
Mar 31, 20260.970.990.970.990.992.07%225,700
Mar 30, 20261.001.010.960.970.97-5.39%750,200
Mar 27, 20261.021.051.011.021.02-433,500
Mar 26, 20261.051.061.011.021.02-1.92%672,400
Mar 25, 20260.981.050.981.041.046.12%840,700
Mar 24, 20261.001.000.970.980.98-1.01%309,400
Mar 19, 20261.001.020.990.990.99-1.00%655,200
Mar 18, 20260.981.010.981.001.003.09%3,952,300
Mar 17, 20260.960.970.960.970.971.57%418,300
Mar 16, 20260.940.960.940.960.961.60%214,600
Mar 13, 20260.960.980.940.940.94-1.57%1,061,200
Mar 12, 20260.960.960.930.960.96-0.52%1,036,700
Mar 11, 20260.960.970.940.960.96-970,800
Mar 10, 20260.930.970.930.960.964.92%1,991,800
Mar 9, 20260.990.990.900.920.92-8.50%2,691,300
Mar 6, 20261.021.040.981.001.00-1.96%959,600
Mar 5, 20261.041.051.021.021.02-0.97%263,200
Mar 4, 20261.071.071.011.031.03-3.74%624,900
Mar 3, 20261.081.101.061.071.07-0.93%344,300
Mar 2, 20261.121.121.071.081.08-4.42%443,900
Feb 27, 20261.131.131.121.131.13-407,700
Feb 26, 20261.131.151.111.131.134.63%2,830,800
Feb 25, 20261.081.101.071.081.08-1,076,300
Feb 24, 20261.091.091.071.081.08-0.92%348,100
Feb 23, 20261.091.111.081.091.090.93%711,400
Feb 20, 20261.101.101.071.081.08-79,900
Feb 19, 20261.081.101.081.081.08-197,100
Feb 16, 20261.051.081.031.081.082.86%201,400
Feb 13, 20261.061.061.041.051.05-0.94%262,700
Feb 12, 20261.111.111.061.061.06-3.64%765,700
Feb 11, 20261.111.111.101.101.10-237,900
Feb 10, 20261.101.131.071.101.100.92%686,300
Feb 9, 20261.101.111.081.091.09-956,500
Feb 6, 20261.071.091.061.091.092.83%674,400
Feb 5, 20261.111.111.051.061.06-5.36%833,800
Feb 4, 20261.131.141.101.121.12-507,700
Feb 3, 20261.161.161.111.121.12-1.75%457,100
Jan 30, 20261.151.151.111.141.14-1,242,200
Jan 29, 20261.181.191.141.141.14-1.72%901,900
Jan 28, 20261.201.201.131.161.16-4.13%2,650,600
Jan 27, 20261.201.221.161.211.211.68%836,200
Jan 26, 20261.281.281.141.191.19-7.03%4,509,600
Jan 23, 20261.381.381.261.281.28-7.25%4,805,400
Jan 22, 20261.361.391.361.381.382.22%693,200
Jan 21, 20261.351.371.351.351.35-913,000
Jan 20, 20261.351.381.351.351.35-644,700
Jan 19, 20261.381.391.351.351.35-2.88%1,676,100
Jan 16, 20261.421.431.381.391.39-2.11%1,376,100
Jan 15, 20261.441.461.411.421.42-2.07%1,086,300
Jan 14, 20261.441.491.441.451.45-632,800
Jan 13, 20261.471.471.441.451.45-1.36%787,500
Jan 12, 20261.461.491.441.471.471.38%707,200
Jan 9, 20261.381.461.381.451.452.84%1,345,700
Jan 8, 20261.371.411.371.411.412.17%422,500
Jan 7, 20261.381.391.361.381.38-0.72%348,100
Jan 6, 20261.381.391.351.391.390.72%1,449,900
Jan 5, 20261.391.421.361.381.38-0.72%851,400
Jan 2, 20261.391.421.381.391.39-0.71%726,500
Dec 31, 20251.421.421.391.401.40-1.41%120,500
Dec 30, 20251.421.431.421.421.42-0.70%119,800
Dec 29, 20251.431.441.411.431.43-241,400
Dec 26, 20251.381.451.381.431.433.62%621,100
Dec 24, 20251.401.401.381.381.38-1.43%102,200
Dec 23, 20251.371.411.371.401.402.94%712,600
Dec 22, 20251.371.371.351.361.36-0.73%59,000
Dec 19, 20251.371.401.371.371.37-1.44%111,200
Dec 18, 20251.401.401.381.391.39-1.42%96,500
Dec 17, 20251.361.421.361.411.414.44%409,700
Dec 16, 20251.361.371.341.351.35-553,500
Dec 15, 20251.361.371.351.351.35-1.46%96,800
Dec 12, 20251.361.381.351.371.371.48%227,300
Dec 11, 20251.351.361.341.351.35-213,200
Dec 10, 20251.361.371.311.351.35-0.74%1,449,500
Dec 9, 20251.341.361.341.361.36-34,600
Dec 8, 20251.361.371.341.361.36-1,054,600
Dec 5, 20251.361.381.331.361.36-881,600
Dec 4, 20251.361.381.351.361.36-285,500
Dec 3, 20251.371.381.321.361.36-0.73%533,200
Dec 2, 20251.441.441.351.371.37-5.52%1,433,500
Dec 1, 20251.431.461.421.451.45-0.68%399,600