Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia · Delayed Price · Currency is MYR 1.520
+0.080 (5.56%)
At close: Jul 20, 2026
Samaiden Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 780,300 |
| Jun 16, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.01% | 1,274,000 |
| Jun 15, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,756,500 |
| Jun 12, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,016,000 |
| Jun 11, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | - | 974,800 |
| Jun 10, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 1,203,800 |
| Jun 9, 2026 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 4.65% | 2,794,700 |
| Jun 8, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 1,187,500 |
| Jun 5, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 3,527,900 |
| Jun 4, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 677,400 |
| Jun 3, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | - | 1,242,700 |
| May 29, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | - | 1,107,200 |
| May 28, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 438,800 |
| May 26, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 938,100 |
| May 25, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 815,400 |
| May 22, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 358,900 |
| May 21, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 478,500 |
| May 20, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 3.31% | 1,257,300 |
| May 19, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 891,800 |
| May 18, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 682,000 |
| May 15, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 869,000 |
| May 14, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 371,300 |
| May 13, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 368,700 |
| May 12, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 120,600 |
| May 11, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 556,200 |
| May 8, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -3.82% | 1,136,500 |
| May 7, 2026 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 1,186,300 |
| May 6, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 1,300,100 |