Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.200
-0.010 (-0.83%)
At close: Sep 8, 2025

Samaiden Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20251.221.221.181.201.20-0.83%439,700
Sep 4, 20251.211.241.201.211.210.83%2,738,100
Sep 3, 20251.141.211.141.201.205.26%1,759,700
Sep 2, 20251.161.161.121.141.14-1.72%916,500
Aug 29, 20251.181.211.151.161.16-0.85%3,097,300
Aug 28, 20251.151.181.151.171.172.63%2,518,800
Aug 27, 20251.141.161.141.141.14-0.87%1,926,500
Aug 26, 20251.171.171.141.151.15-1.71%981,200
Aug 25, 20251.181.201.161.171.17-0.85%245,200
Aug 22, 20251.171.181.171.181.180.85%50,500
Aug 21, 20251.141.181.141.171.171.74%262,900
Aug 20, 20251.161.161.131.151.15-0.86%660,100
Aug 19, 20251.161.181.161.161.160.87%184,000
Aug 18, 20251.181.181.151.151.15-2.54%440,100
Aug 15, 20251.201.211.161.181.18-2.48%431,100
Aug 14, 20251.211.211.191.211.21-424,500
Aug 13, 20251.181.211.181.211.212.54%87,900
Aug 12, 20251.191.191.171.181.18-0.84%175,200
Aug 11, 20251.161.191.151.191.192.59%670,700
Aug 8, 20251.191.191.161.161.16-2.52%311,600
Aug 7, 20251.191.201.181.191.19-169,800
Aug 6, 20251.231.231.181.191.19-4.03%1,039,700
Aug 5, 20251.221.251.221.241.240.81%454,300
Aug 4, 20251.241.241.221.231.23-0.81%186,800
Aug 1, 20251.251.261.241.241.24-300,500
Jul 31, 20251.251.271.231.241.24-296,100
Jul 30, 20251.231.241.221.241.24-538,500
Jul 29, 20251.241.251.221.241.24-0.80%358,900
Jul 28, 20251.241.251.231.251.25-394,300
Jul 25, 20251.261.261.251.251.25-0.79%303,800
Jul 24, 20251.261.261.251.261.26-739,800
Jul 23, 20251.271.271.251.261.26-0.79%149,800
Jul 22, 20251.271.271.251.271.27-487,400
Jul 21, 20251.281.281.231.271.27-458,800
Jul 18, 20251.281.291.251.271.27-0.78%769,200
Jul 17, 20251.251.281.241.281.282.40%779,800
Jul 16, 20251.281.281.231.251.25-2.34%1,077,000
Jul 15, 20251.271.301.261.281.280.79%1,201,100
Jul 14, 20251.251.281.251.271.270.79%611,500
Jul 11, 20251.251.271.231.261.261.61%1,326,800
Jul 10, 20251.181.251.181.241.245.08%1,536,400
Jul 9, 20251.171.181.171.181.180.85%328,600
Jul 8, 20251.171.171.151.171.17-0.85%1,859,900
Jul 7, 20251.181.191.131.181.18-695,700
Jul 4, 20251.171.191.161.181.18-524,700
Jul 3, 20251.181.181.161.181.180.85%203,800
Jul 2, 20251.181.201.161.171.17-1,874,400
Jul 1, 20251.171.191.161.171.17-0.85%471,700
Jun 30, 20251.191.191.161.181.18-0.84%1,011,400
Jun 26, 20251.091.191.091.191.199.17%2,942,000