Skip to main content
logo
Sedania Innovator Berhad (KLSE:SEDANIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Sep 2, 2026

Sedania Innovator Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.100.100.100.100.10-5.00%628,300
Sep 1, 20260.110.110.100.100.10-4.76%4,809,000
Aug 28, 20260.110.120.100.110.1110.53%25,826,500
Aug 27, 20260.100.100.090.100.10-5.00%948,900
Aug 26, 20260.100.100.100.100.105.26%543,000
Aug 24, 20260.100.100.090.100.10-1,335,500
Aug 21, 20260.100.110.100.100.10-5.00%2,201,200
Aug 20, 20260.110.110.100.100.10-4.76%2,330,000
Aug 19, 20260.100.110.100.110.1110.53%4,683,800
Aug 18, 20260.100.100.100.100.10-2,204,400
Aug 17, 20260.100.100.100.100.10-5,884,000
Aug 14, 20260.090.100.090.100.1011.76%9,830,600
Aug 13, 20260.090.090.090.090.09-238,200
Aug 12, 20260.090.090.090.090.09-732,900
Aug 11, 20260.090.090.090.090.09-737,900
Aug 10, 20260.090.090.090.090.09-5.56%592,000
Aug 7, 20260.090.090.090.090.09-241,800
Aug 6, 20260.090.090.090.090.09-73,300
Aug 5, 20260.090.090.090.090.09-2,209,900
Aug 4, 20260.090.090.090.090.095.88%154,200
Aug 3, 20260.090.090.090.090.09-5.56%75,500
Jul 31, 20260.100.100.090.090.095.88%318,800
Jul 30, 20260.090.090.090.090.09-10.53%184,100
Jul 29, 20260.100.100.090.100.10-1,305,600
Jul 28, 20260.090.100.090.100.105.56%700,000
Jul 27, 20260.090.100.090.090.09-497,200
Jul 24, 20260.090.100.090.090.09-248,300
Jul 23, 20260.090.100.090.090.09-758,500
Jul 22, 20260.090.100.090.090.09-2,041,800
Jul 21, 20260.090.090.090.090.095.88%526,700
Jul 20, 20260.090.090.090.090.09-973,700
Jul 17, 20260.090.090.090.090.09-722,300
Jul 16, 20260.090.100.090.090.09-2,753,100
Jul 15, 20260.090.100.090.090.09-2,633,500
Jul 14, 20260.090.090.090.090.09-5.56%1,555,300
Jul 13, 20260.100.100.090.090.09-10.00%8,314,700
Jul 10, 20260.100.110.100.100.10-1,953,800
Jul 9, 20260.110.110.100.100.10-9.09%1,241,200
Jul 8, 20260.100.110.100.110.1110.00%3,125,400
Jul 7, 20260.100.110.100.100.1011.11%7,756,000
Jul 6, 20260.090.090.090.090.09-5.26%276,100
Jul 3, 20260.090.100.090.100.105.56%663,900
Jul 2, 20260.090.100.090.090.09-1,269,700
Jul 1, 20260.090.090.090.090.09-1,604,700
Jun 30, 20260.090.090.090.090.095.88%75,200
Jun 29, 20260.090.100.090.090.09-1,599,200
Jun 26, 20260.090.100.090.090.09-1,164,300
Jun 25, 20260.090.090.090.090.09-5.56%302,700
Jun 24, 20260.090.090.090.090.095.88%662,300
Jun 23, 20260.090.090.080.090.09-230,500