Samaiden Group Berhad (KLSE:SAMAIDEN)
1.200
-0.010 (-0.83%)
At close: Sep 8, 2025
Samaiden Group Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 439,700 |
Sep 4, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 2,738,100 |
Sep 3, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 5.26% | 1,759,700 |
Sep 2, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 916,500 |
Aug 29, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 3,097,300 |
Aug 28, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 2,518,800 |
Aug 27, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,926,500 |
Aug 26, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 981,200 |
Aug 25, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 245,200 |
Aug 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 50,500 |
Aug 21, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 262,900 |
Aug 20, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 660,100 |
Aug 19, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 184,000 |
Aug 18, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 440,100 |
Aug 15, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 431,100 |
Aug 14, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 424,500 |
Aug 13, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 87,900 |
Aug 12, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 175,200 |
Aug 11, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 670,700 |
Aug 8, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 311,600 |
Aug 7, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 169,800 |
Aug 6, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 1,039,700 |
Aug 5, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 454,300 |
Aug 4, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 186,800 |
Aug 1, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 300,500 |
Jul 31, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 296,100 |
Jul 30, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 538,500 |
Jul 29, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 358,900 |
Jul 28, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 394,300 |
Jul 25, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 303,800 |
Jul 24, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 739,800 |
Jul 23, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 149,800 |
Jul 22, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 487,400 |
Jul 21, 2025 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | - | 458,800 |
Jul 18, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 769,200 |
Jul 17, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 779,800 |
Jul 16, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 1,077,000 |
Jul 15, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 1,201,100 |
Jul 14, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 611,500 |
Jul 11, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 1,326,800 |
Jul 10, 2025 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 5.08% | 1,536,400 |
Jul 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 328,600 |
Jul 8, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 1,859,900 |
Jul 7, 2025 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | - | 695,700 |
Jul 4, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 524,700 |
Jul 3, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 203,800 |
Jul 2, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 1,874,400 |
Jul 1, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 471,700 |
Jun 30, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 1,011,400 |
Jun 26, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.17% | 2,942,000 |