Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia · Delayed Price · Currency is MYR 3.070
-0.010 (-0.32%)
At close: Oct 30, 2026
Samaiden Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.05 | 3.08 | 3.00 | 3.07 | 3.07 | -0.32% | 875,000 |
| Oct 29, 2026 | 3.08 | 3.10 | 3.03 | 3.08 | 3.08 | - | 1,689,800 |
| Oct 28, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | 0.98% | 3,095,300 |
| Oct 27, 2026 | 3.03 | 3.09 | 3.01 | 3.05 | 3.05 | 1.67% | 2,155,400 |
| Oct 26, 2026 | 2.82 | 3.01 | 2.80 | 3.00 | 3.00 | 6.38% | 2,583,000 |
| Oct 23, 2026 | 2.83 | 2.85 | 2.76 | 2.82 | 2.82 | -1.05% | 1,241,500 |
| Oct 22, 2026 | 2.86 | 2.94 | 2.83 | 2.85 | 2.85 | -0.35% | 1,226,000 |
| Oct 21, 2026 | 2.88 | 2.88 | 2.81 | 2.86 | 2.86 | -0.35% | 958,300 |
| Oct 20, 2026 | 2.91 | 2.96 | 2.81 | 2.87 | 2.87 | -1.37% | 1,124,400 |
| Oct 19, 2026 | 2.85 | 2.95 | 2.80 | 2.91 | 2.91 | 1.75% | 2,903,100 |
| Oct 16, 2026 | 2.79 | 2.90 | 2.78 | 2.86 | 2.86 | 3.25% | 3,705,900 |
| Oct 15, 2026 | 2.75 | 2.85 | 2.70 | 2.77 | 2.77 | -0.72% | 5,269,300 |
| Oct 14, 2026 | 2.97 | 2.97 | 2.70 | 2.79 | 2.79 | -9.12% | 10,970,000 |
| Oct 13, 2026 | 3.04 | 3.09 | 2.95 | 3.07 | 3.07 | 0.99% | 2,967,900 |
| Oct 12, 2026 | 3.05 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 2,118,400 |
| Oct 9, 2026 | 3.02 | 3.10 | 3.02 | 3.05 | 3.05 | 1.33% | 2,226,500 |
| Oct 8, 2026 | 3.09 | 3.12 | 3.01 | 3.01 | 3.01 | -1.95% | 3,537,800 |
| Oct 7, 2026 | 3.15 | 3.22 | 3.05 | 3.07 | 3.07 | -1.60% | 3,279,500 |
| Oct 6, 2026 | 3.20 | 3.20 | 2.99 | 3.12 | 3.12 | -2.19% | 6,074,600 |
| Oct 5, 2026 | 2.95 | 3.20 | 2.95 | 3.19 | 3.19 | 12.32% | 8,803,400 |
| Oct 2, 2026 | 2.83 | 2.92 | 2.77 | 2.84 | 2.84 | -0.70% | 4,097,800 |
| Oct 1, 2026 | 3.00 | 3.04 | 2.81 | 2.86 | 2.86 | -5.30% | 4,473,100 |
| Sep 30, 2026 | 3.18 | 3.19 | 3.02 | 3.02 | 3.02 | -5.03% | 5,333,300 |
| Sep 29, 2026 | 2.90 | 3.21 | 2.88 | 3.18 | 3.18 | 9.66% | 6,527,800 |
| Sep 28, 2026 | 2.85 | 2.94 | 2.80 | 2.90 | 2.90 | 1.40% | 4,037,000 |
| Sep 25, 2026 | 2.70 | 2.98 | 2.66 | 2.86 | 2.86 | 6.32% | 7,329,400 |
| Sep 24, 2026 | 2.55 | 2.69 | 2.51 | 2.69 | 2.69 | 5.49% | 3,151,100 |
| Sep 23, 2026 | 2.34 | 2.59 | 2.34 | 2.55 | 2.55 | 8.97% | 6,589,700 |
| Sep 22, 2026 | 2.38 | 2.40 | 2.28 | 2.34 | 2.34 | -1.68% | 2,567,100 |
| Sep 21, 2026 | 2.07 | 2.40 | 2.07 | 2.38 | 2.38 | 22.05% | 9,492,400 |
| Sep 18, 2026 | 1.91 | 1.98 | 1.87 | 1.95 | 1.95 | 3.17% | 2,357,400 |
| Sep 17, 2026 | 1.86 | 1.93 | 1.84 | 1.90 | 1.89 | 2.15% | 1,217,100 |
| Sep 15, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.85 | 0.54% | 834,900 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.81 | 1.85 | 1.84 | -1.07% | 1,248,700 |
| Sep 11, 2026 | 1.92 | 1.94 | 1.85 | 1.87 | 1.86 | -3.61% | 1,207,200 |
| Sep 10, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.93 | 1.04% | 1,004,800 |
| Sep 9, 2026 | 1.88 | 1.95 | 1.88 | 1.92 | 1.91 | 2.13% | 1,918,400 |
| Sep 8, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.87 | 1.62% | 1,264,100 |
| Sep 7, 2026 | 1.82 | 1.89 | 1.80 | 1.85 | 1.84 | 1.09% | 1,512,300 |
| Sep 4, 2026 | 1.84 | 1.84 | 1.77 | 1.83 | 1.82 | -1.08% | 900,900 |
| Sep 3, 2026 | 1.76 | 1.87 | 1.76 | 1.85 | 1.84 | 4.52% | 3,007,700 |
| Sep 2, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.76 | 2.31% | 1,493,200 |
| Sep 1, 2026 | 1.72 | 1.76 | 1.68 | 1.73 | 1.72 | 1.17% | 1,258,500 |
| Aug 28, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.70 | -3.39% | 1,383,400 |
| Aug 27, 2026 | 1.77 | 1.82 | 1.73 | 1.77 | 1.76 | 4.12% | 2,893,300 |
| Aug 26, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.69 | 1.19% | 1,009,200 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.67 | -2.89% | 1,335,800 |
| Aug 21, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.72 | 1.17% | 935,000 |
| Aug 20, 2026 | 1.68 | 1.72 | 1.65 | 1.71 | 1.70 | 1.79% | 997,300 |
| Aug 19, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.67 | 1.82% | 943,500 |