Skip to main content
logo
Sedania Innovator Berhad (KLSE:SEDANIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Feb 27, 2026

Sedania Innovator Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.090.100.090.090.09-5.26%767,000
Feb 26, 20260.090.100.090.100.105.56%580,800
Feb 25, 20260.090.100.090.090.09-5.26%1,200,400
Feb 24, 20260.090.100.090.100.10-124,100
Feb 23, 20260.090.100.090.100.105.56%100,000
Feb 20, 20260.100.100.090.090.09-195,300
Feb 19, 20260.100.100.090.090.09-116,400
Feb 16, 20260.090.090.090.090.09-5.26%85,000
Feb 13, 20260.090.100.090.100.105.56%138,000
Feb 12, 20260.090.090.090.090.09-5.26%400,700
Feb 11, 20260.090.100.090.100.105.56%228,200
Feb 10, 20260.090.100.090.090.09-205,600
Feb 9, 20260.090.090.090.090.09-688,700
Feb 6, 20260.090.090.090.090.09-1,478,000
Feb 5, 20260.090.090.090.090.09-902,800
Feb 4, 20260.090.090.090.090.09-207,300
Feb 3, 20260.090.100.090.090.09-1,119,900
Jan 30, 20260.100.100.090.090.09-5.26%610,600
Jan 29, 20260.090.100.090.100.10-373,900
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