Skip to main content
logo
Sedania Innovator Berhad (KLSE:SEDANIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0050 (5.88%)
At close: Sep 12, 2025

Sedania Innovator Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.090.090.090.090.095.88%239,900
Sep 11, 20250.090.090.080.090.09-68,100
Sep 10, 20250.090.090.090.090.09-5.56%314,800
Sep 9, 20250.090.090.090.090.09-20,200
Sep 8, 20250.090.090.090.090.095.88%217,100
Sep 4, 20250.090.090.090.090.09-110,800
Sep 3, 20250.090.090.090.090.09-98,000
Sep 2, 20250.090.090.090.090.09-5.56%175,600
Aug 29, 20250.090.090.090.090.095.88%74,600
Aug 28, 20250.090.090.090.090.09-10.53%5,500
Aug 27, 20250.090.100.090.100.105.56%86,000
Aug 26, 20250.090.090.090.090.095.88%579,600
Aug 25, 20250.090.090.090.090.09-189,500
Aug 22, 20250.090.090.090.090.09-90,500
Aug 21, 20250.090.090.090.090.09-328,600
Aug 20, 20250.090.090.090.090.09-58,100
Aug 19, 20250.090.090.090.090.09-5.56%389,600
Aug 18, 20250.090.090.090.090.09-359,700
Aug 15, 20250.090.090.090.090.09-467,400
Aug 14, 20250.090.090.090.090.09-62,100
Aug 13, 20250.090.090.090.090.09-148,000
Aug 12, 20250.090.090.090.090.09-5.26%30,000
Aug 11, 20250.090.100.090.100.10-348,100
Aug 8, 20250.100.100.090.100.105.56%116,900
Aug 7, 20250.090.090.090.090.09-525,100
Aug 6, 20250.090.100.090.090.09-257,600
Aug 5, 20250.090.090.090.090.09-115,100
Aug 4, 20250.090.100.090.090.09-211,400
Aug 1, 20250.090.090.090.090.09-53,000
Jul 31, 20250.090.090.090.090.09-5.26%336,200
Jul 30, 20250.090.100.090.100.105.56%1,360,400
Jul 29, 20250.090.100.090.090.09-5.26%229,700
Jul 28, 20250.090.100.090.100.10-94,000
Jul 25, 20250.100.100.100.100.10-83,900
Jul 24, 20250.100.100.100.100.10-93,000
Jul 23, 20250.100.100.100.100.10-326,800
Jul 22, 20250.090.100.090.100.10-5.00%225,800
Jul 21, 20250.090.100.090.100.10-141,200
Jul 18, 20250.100.100.100.100.10-343,300
Jul 17, 20250.100.100.100.100.10-2,000
Jul 16, 20250.100.100.090.100.105.26%36,300
Jul 15, 20250.100.110.100.100.10-5.00%3,812,500
Jul 14, 20250.100.100.100.100.105.26%59,300
Jul 11, 20250.090.100.090.100.10-326,300
Jul 10, 20250.090.100.090.100.10-80,000
Jul 9, 20250.100.100.090.100.10-38,900
Jul 8, 20250.100.100.100.100.10-5.00%19,100
Jul 7, 20250.100.100.090.100.105.26%239,400
Jul 4, 20250.100.100.100.100.10-5.00%174,000
Jul 3, 20250.100.100.100.100.10-107,000