Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia · Delayed Price · Currency is MYR 0.9900
-0.0100 (-1.00%)
At close: Mar 19, 2026
Samaiden Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 655,200 |
| Mar 18, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 3,952,300 |
| Mar 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.57% | 418,300 |
| Mar 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.60% | 214,600 |
| Mar 13, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -1.57% | 1,061,200 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.52% | 1,036,700 |
| Mar 11, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 970,800 |
| Mar 10, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 4.92% | 1,991,800 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -8.50% | 2,691,300 |
| Mar 6, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 959,600 |
| Mar 5, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 263,200 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 624,900 |
| Mar 3, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 344,300 |
| Mar 2, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 443,900 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 407,700 |
| Feb 26, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 4.63% | 2,830,800 |
| Feb 25, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 1,076,300 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 348,100 |
| Feb 23, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 711,400 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 79,900 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 197,100 |
| Feb 16, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 201,400 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 262,700 |
| Feb 12, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 765,700 |
| Feb 11, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 237,900 |
| Feb 10, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 686,300 |
| Feb 9, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 956,500 |
| Feb 6, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 674,400 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 833,800 |
| Feb 4, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | - | 507,700 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 457,100 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 1,242,200 |
| Jan 29, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 901,900 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -4.13% | 2,650,600 |
| Jan 27, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 836,200 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.14 | 1.19 | 1.19 | -7.03% | 4,509,600 |
| Jan 23, 2026 | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | -7.25% | 4,805,400 |
| Jan 22, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.22% | 693,200 |
| Jan 21, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 913,000 |
| Jan 20, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | - | 644,700 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 1,676,100 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 1,376,100 |
| Jan 15, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 1,086,300 |
| Jan 14, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | - | 632,800 |
| Jan 13, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 787,500 |
| Jan 12, 2026 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 707,200 |
| Jan 9, 2026 | 1.38 | 1.46 | 1.38 | 1.45 | 1.45 | 2.84% | 1,345,700 |
| Jan 8, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 422,500 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 348,100 |
| Jan 6, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 1,449,900 |