Skip to main content
logo
Sedania Innovator Berhad (KLSE:SEDANIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0050 (5.56%)
At close: Jan 27, 2026

Sedania Innovator Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.100.100.090.100.10-282,600
Jan 27, 20260.090.100.090.100.105.56%614,100
Jan 26, 20260.090.100.090.090.09-5.26%646,800
Jan 23, 20260.090.100.090.100.10-138,800
Jan 22, 20260.100.100.090.100.10-1,265,100
Jan 21, 20260.090.100.090.100.105.56%245,300
Jan 20, 20260.100.100.090.090.09-2,745,000
Jan 19, 20260.100.100.090.090.09-10.00%3,660,400
Jan 16, 20260.100.100.100.100.10-1,088,200
Jan 15, 20260.100.100.100.100.10-4.76%1,656,200
Jan 14, 20260.100.110.100.110.115.00%5,421,900
Jan 13, 20260.100.110.100.100.10-928,400
Jan 12, 20260.110.110.100.100.10-4.76%917,900
Jan 9, 20260.100.110.100.110.11-142,000
Jan 8, 20260.110.110.100.110.11-4.55%1,585,400
Jan 7, 20260.110.110.110.110.11-1,190,000
Jan 6, 20260.110.110.100.110.114.76%518,500
Jan 5, 20260.110.110.100.110.11-1,365,200
Jan 2, 20260.110.110.100.110.115.00%407,100
Dec 31, 20250.110.110.100.100.10-9.09%1,403,200
Dec 30, 20250.110.110.100.110.11-767,700
Dec 29, 20250.110.110.110.110.114.76%2,212,600
Dec 26, 20250.110.110.110.110.11-4.55%1,841,200
Dec 24, 20250.110.110.110.110.11-523,000
Dec 23, 20250.110.110.110.110.11-399,700
Dec 22, 20250.110.120.110.110.11-1,942,800
Dec 19, 20250.110.120.110.110.11-1,762,000
Dec 18, 20250.110.120.110.110.11-3,920,100
Dec 17, 20250.120.120.110.110.11-4.35%1,539,000
Dec 16, 20250.120.120.110.120.12-4.17%2,067,200
Dec 15, 20250.110.130.110.120.129.09%16,770,400
Dec 12, 20250.110.120.110.110.114.76%1,690,300
Dec 11, 20250.110.120.110.110.11-4.55%2,141,900
Dec 10, 20250.120.120.110.110.11-4.35%2,348,100
Dec 9, 20250.120.120.110.120.12-4.17%2,350,600
Dec 8, 20250.110.130.110.120.129.09%7,177,900
Dec 5, 20250.110.120.110.110.11-5,585,400
Dec 4, 20250.110.110.110.110.11-1,732,600
Dec 3, 20250.110.120.110.110.11-3,717,000
Dec 2, 20250.110.120.110.110.114.76%2,719,300
Dec 1, 20250.120.120.110.110.11-12.50%3,412,800
Nov 28, 20250.110.120.110.120.129.09%1,125,700
Nov 27, 20250.120.120.110.110.11-8.33%3,924,800
Nov 26, 20250.130.130.110.120.12-6,431,100
Nov 25, 20250.130.130.120.120.12-4.00%3,020,100
Nov 24, 20250.130.130.120.130.13-2,336,600
Nov 21, 20250.130.130.120.130.13-3.85%3,768,100
Nov 20, 20250.140.140.130.130.13-3.70%3,379,400
Nov 19, 20250.130.140.130.140.1412.50%8,075,900
Nov 18, 20250.130.130.120.120.12-7.69%4,090,900