Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia · Delayed Price · Currency is MYR 1.380
+0.140 (11.29%)
At close: Sep 29, 2025
Samaiden Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 731,800 |
| Sep 25, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 1,001,200 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 355,700 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 626,300 |
| Sep 22, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 919,100 |
| Sep 19, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 421,900 |
| Sep 18, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 501,300 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 531,100 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 366,000 |
| Sep 11, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 382,100 |
| Sep 10, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 849,700 |
| Sep 9, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 1,559,900 |
| 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 |