Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia · Delayed Price · Currency is MYR 1.710
-0.060 (-3.39%)
At close: Aug 28, 2026
Samaiden Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 1,383,400 |
| Aug 27, 2026 | 1.77 | 1.82 | 1.73 | 1.77 | 1.77 | 4.12% | 2,893,300 |
| Aug 26, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 1,009,200 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 1,335,800 |
| Aug 21, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 1.17% | 935,000 |
| Aug 20, 2026 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 1.79% | 997,300 |
| Aug 19, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 943,500 |
| Aug 18, 2026 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -1.20% | 821,200 |
| Aug 17, 2026 | 1.68 | 1.73 | 1.65 | 1.67 | 1.67 | - | 2,038,800 |
| Aug 14, 2026 | 1.57 | 1.68 | 1.57 | 1.67 | 1.67 | 5.70% | 2,952,200 |
| Aug 13, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 3.27% | 1,233,800 |
| Aug 12, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 880,700 |
| Aug 11, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 371,500 |
| Aug 10, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 350,200 |
| Aug 7, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 493,100 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 464,200 |
| Aug 5, 2026 | 1.50 | 1.56 | 1.49 | 1.53 | 1.53 | 2.68% | 1,073,200 |
| Aug 4, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 1,354,800 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 1,556,300 |
| Jul 31, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 1.36% | 816,200 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 445,100 |
| Jul 29, 2026 | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | 2.72% | 1,058,400 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 765,000 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 290,200 |
| Jul 24, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -1.96% | 1,018,700 |
| Jul 23, 2026 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 1,180,200 |
| Jul 22, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 525,000 |
| Jul 21, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 2,640,100 |
| Jul 20, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 5,394,000 |
| Jul 17, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 1,336,800 |
| Jul 16, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 2,199,400 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 450,300 |
| Jul 14, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | - | 913,700 |
| Jul 13, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 1,024,600 |
| Jul 10, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 1,079,700 |
| Jul 9, 2026 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 2.92% | 731,100 |
| Jul 8, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 1,012,400 |
| Jul 7, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 516,100 |
| Jul 6, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 670,700 |
| Jul 3, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 630,600 |
| Jul 2, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 1,316,100 |
| Jul 1, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 1,540,200 |
| Jun 30, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 663,200 |
| Jun 29, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 2,468,300 |
| Jun 26, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 1,205,600 |
| Jun 25, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 825,700 |
| Jun 24, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 1,015,300 |
| Jun 23, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 2,690,300 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 801,300 |
| Jun 19, 2026 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 2,611,100 |