Skip to main content
logo
Sedania Innovator Berhad (KLSE:SEDANIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
-0.0050 (-4.00%)
At close: May 13, 2026

Sedania Innovator Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.120.130.120.130.138.33%5,459,400
May 13, 20260.130.130.120.120.12-4.00%1,942,600
May 12, 20260.110.130.110.130.1313.64%11,722,000
May 11, 20260.110.110.100.110.114.76%3,478,800
May 8, 20260.100.110.100.110.115.00%1,064,700
May 7, 20260.110.110.100.100.10-1,499,100
May 6, 20260.110.110.100.100.10-4.76%1,986,800
May 5, 20260.110.110.100.110.11-2,322,200
May 4, 20260.100.110.100.110.1110.53%6,039,200
Apr 30, 20260.100.110.100.100.10-6,630,500
Apr 29, 20260.090.100.090.100.1018.75%6,208,500
Apr 28, 20260.090.090.080.080.08-5.88%1,078,900
Apr 27, 20260.090.090.080.090.09-467,300
Apr 24, 20260.090.090.080.090.09-160,700
Apr 23, 20260.080.090.080.090.09-291,600
Apr 22, 20260.090.090.080.090.09-518,900
Apr 21, 20260.080.090.080.090.09-148,200
Apr 20, 20260.080.090.080.090.09-151,700
Apr 17, 20260.090.090.080.090.09-337,400
Apr 16, 20260.080.090.080.090.096.25%392,200
Apr 15, 20260.080.080.080.080.08-150,400
Apr 14, 20260.080.080.080.080.08-70,900
Apr 13, 20260.080.080.070.080.08-2,794,000
Apr 10, 20260.080.080.080.080.08-82,800
Apr 9, 20260.090.090.080.080.08-5.88%318,500
Apr 8, 20260.070.090.070.090.0921.43%2,792,600
Apr 7, 20260.070.070.070.070.077.69%174,800
Apr 6, 20260.070.070.070.070.07-7.14%603,500
Apr 3, 20260.070.070.070.070.077.69%628,300
Apr 2, 20260.070.070.070.070.07-7.14%358,700
Apr 1, 20260.070.080.070.070.07-1,315,700
Mar 31, 20260.070.070.070.070.07-643,200
Mar 30, 20260.070.080.070.070.07-6.67%2,537,300
Mar 27, 20260.080.080.070.080.08-237,900
Mar 26, 20260.080.080.070.080.08-6.25%1,729,900
Mar 25, 20260.080.080.080.080.08-366,200
Mar 24, 20260.090.090.080.080.08-5.88%944,700
Mar 19, 20260.080.090.080.090.096.25%419,600
Mar 18, 20260.080.090.080.080.08-5.88%2,192,200
Mar 17, 20260.080.090.080.090.09-14,000
Mar 16, 20260.090.090.090.090.09-99,500
Mar 13, 20260.090.090.090.090.09-5.56%179,100
Mar 12, 20260.080.090.080.090.095.88%380,400
Mar 11, 20260.090.090.090.090.09-465,700
Mar 10, 20260.090.090.080.090.09-433,000
Mar 9, 20260.090.090.090.090.09-5.56%780,200
Mar 6, 20260.090.090.090.090.09-125,100
Mar 5, 20260.090.090.090.090.09-173,500
Mar 4, 20260.090.090.090.090.09-767,400
Mar 3, 20260.090.090.090.090.095.88%174,900