Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.020 (-1.63%)
At close: May 19, 2026
Samaiden Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 431,900 |
| May 4, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 446,400 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 417,000 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 601,700 |
| Apr 28, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 341,500 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 477,000 |
| Apr 24, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 2,132,600 |
| Apr 23, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 729,300 |
| Apr 22, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 844,400 |
| Apr 21, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | 2,091,700 |
| Apr 20, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 572,000 |
| Apr 17, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 1,207,800 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 1,808,100 |
| Apr 15, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 1,324,300 |
| Apr 14, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 4.17% | 3,219,500 |
| Apr 13, 2026 | 1.14 | 1.22 | 1.12 | 1.20 | 1.20 | 3.45% | 3,211,900 |
| Apr 10, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 1,813,600 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 1,154,000 |
| Apr 8, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 7.55% | 2,476,200 |
| Apr 7, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 480,500 |
| Apr 6, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 266,600 |
| Apr 3, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 462,800 |
| Apr 2, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | - | 676,200 |
| Apr 1, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 5.58% | 1,094,000 |
| Mar 31, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.07% | 225,700 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -5.39% | 750,200 |
| Mar 27, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 433,500 |
| Mar 26, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 672,400 |
| Mar 25, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 6.12% | 840,700 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 309,400 |
| 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 |