Skip to main content
Sedania Innovator Berhad (KLSE:SEDANIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Apr 30, 2026

Sedania Innovator Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.100.110.100.100.10-6,630,500
Apr 29, 20260.090.100.090.100.1018.75%6,208,500
Apr 28, 20260.090.090.080.080.08-5.88%1,078,900
Apr 27, 20260.090.090.080.090.09-467,300
Apr 24, 20260.090.090.080.090.09-160,700
Apr 23, 20260.080.090.080.090.09-291,600
Apr 22, 20260.090.090.080.090.09-518,900
Apr 21, 20260.080.090.080.090.09-148,200
Apr 20, 20260.080.090.080.090.09-151,700
Apr 17, 20260.090.090.080.090.09-337,400
Apr 16, 20260.080.090.080.090.096.25%392,200
Apr 15, 20260.080.080.080.080.08-150,400
Apr 14, 20260.080.080.080.080.08-70,900
Apr 13, 20260.080.080.070.080.08-2,794,000
Apr 10, 20260.080.080.080.080.08-82,800
Apr 9, 20260.090.090.080.080.08-5.88%318,500
Apr 8, 20260.070.090.070.090.0921.43%2,792,600
Apr 7, 20260.070.070.070.070.077.69%174,800
Apr 6, 20260.070.070.070.070.07-7.14%603,500
Apr 3, 20260.070.070.070.070.077.69%628,300
Apr 2, 20260.070.070.070.070.07-7.14%358,700
Apr 1, 20260.070.080.070.070.07-1,315,700
Mar 31, 20260.070.070.070.070.07-643,200
Mar 30, 20260.070.080.070.070.07-6.67%2,537,300
Mar 27, 20260.080.080.070.080.08-237,900
Mar 26, 20260.080.080.070.080.08-6.25%1,729,900
Mar 25, 20260.080.080.080.080.08-366,200
Mar 24, 20260.090.090.080.080.08-5.88%944,700
Mar 19, 20260.080.090.080.090.096.25%419,600
Mar 18, 20260.080.090.080.080.08-5.88%2,192,200
Mar 17, 20260.080.090.080.090.09-14,000
Mar 16, 20260.090.090.090.090.09-99,500
Mar 13, 20260.090.090.090.090.09-5.56%179,100
Mar 12, 20260.080.090.080.090.095.88%380,400
Mar 11, 20260.090.090.090.090.09-465,700
Mar 10, 20260.090.090.080.090.09-433,000
Mar 9, 20260.090.090.090.090.09-5.56%780,200
Mar 6, 20260.090.090.090.090.09-125,100
Mar 5, 20260.090.090.090.090.09-173,500
Mar 4, 20260.090.090.090.090.09-767,400
Mar 3, 20260.090.090.090.090.095.88%174,900
Mar 2, 20260.090.090.080.090.09-5.56%750,200
Feb 27, 20260.090.100.090.090.09-5.26%767,000
Feb 26, 20260.090.100.090.100.105.56%580,800
Feb 25, 20260.090.100.090.090.09-5.26%1,200,400
Feb 24, 20260.090.100.090.100.10-124,100
Feb 23, 20260.090.100.090.100.105.56%100,000
Feb 20, 20260.100.100.090.090.09-195,300
Feb 19, 20260.100.100.090.090.09-116,400
Feb 16, 20260.090.090.090.090.09-5.26%85,000
Feb 13, 20260.090.100.090.100.105.56%138,000
Feb 12, 20260.090.090.090.090.09-5.26%400,700
Feb 11, 20260.090.100.090.100.105.56%228,200
Feb 10, 20260.090.100.090.090.09-205,600
Feb 9, 20260.090.090.090.090.09-688,700
Feb 6, 20260.090.090.090.090.09-1,478,000
Feb 5, 20260.090.090.090.090.09-902,800
Feb 4, 20260.090.090.090.090.09-207,300
Feb 3, 20260.090.100.090.090.09-1,119,900
Jan 30, 20260.100.100.090.090.09-5.26%610,600
Jan 29, 20260.090.100.090.100.10-373,900
Jan 28, 20260.100.100.090.100.10-282,600
Jan 27, 20260.090.100.090.100.105.56%614,100
Jan 26, 20260.090.100.090.090.09-5.26%646,800
Jan 23, 20260.090.100.090.100.10-138,800
Jan 22, 20260.100.100.090.100.10-1,265,100
Jan 21, 20260.090.100.090.100.105.56%245,300
Jan 20, 20260.100.100.090.090.09-2,745,000
Jan 19, 20260.100.100.090.090.09-10.00%3,660,400
Jan 16, 20260.100.100.100.100.10-1,088,200
Jan 15, 20260.100.100.100.100.10-4.76%1,656,200
Jan 14, 20260.100.110.100.110.115.00%5,421,900
Jan 13, 20260.100.110.100.100.10-928,400
Jan 12, 20260.110.110.100.100.10-4.76%917,900
Jan 9, 20260.100.110.100.110.11-142,000
Jan 8, 20260.110.110.100.110.11-4.55%1,585,400
Jan 7, 20260.110.110.110.110.11-1,190,000
Jan 6, 20260.110.110.100.110.114.76%518,500
Jan 5, 20260.110.110.100.110.11-1,365,200
Jan 2, 20260.110.110.100.110.115.00%407,100
Dec 31, 20250.110.110.100.100.10-9.09%1,403,200
Dec 30, 20250.110.110.100.110.11-767,700
Dec 29, 20250.110.110.110.110.114.76%2,212,600
Dec 26, 20250.110.110.110.110.11-4.55%1,841,200
Dec 24, 20250.110.110.110.110.11-523,000
Dec 23, 20250.110.110.110.110.11-399,700
Dec 22, 20250.110.120.110.110.11-1,942,800
Dec 19, 20250.110.120.110.110.11-1,762,000
Dec 18, 20250.110.120.110.110.11-3,920,100
Dec 17, 20250.120.120.110.110.11-4.35%1,539,000
Dec 16, 20250.120.120.110.120.12-4.17%2,067,200
Dec 15, 20250.110.130.110.120.129.09%16,770,400
Dec 12, 20250.110.120.110.110.114.76%1,690,300
Dec 11, 20250.110.120.110.110.11-4.55%2,141,900
Dec 10, 20250.120.120.110.110.11-4.35%2,348,100
Dec 9, 20250.120.120.110.120.12-4.17%2,350,600
Dec 8, 20250.110.130.110.120.129.09%7,177,900
Dec 5, 20250.110.120.110.110.11-5,585,400
Dec 4, 20250.110.110.110.110.11-1,732,600
Dec 3, 20250.110.120.110.110.11-3,717,000