Kuala Lumpur - Delayed Quote
MYR
Samaiden Group Berhad (0223.KL)
3.0000
+0.0300
(+1.01%)
At close: November 6 at 4:58:18 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.8500
3.0200
2.7600
3.0000
3.0000
2,397,300
Nov 5, 2026
3.1000
3.1000
2.9400
2.9700
2.9700
1,601,700
Nov 4, 2026
3.0000
3.1000
2.9400
3.0900
3.0900
1,319,000
Nov 3, 2026
3.0000
3.0400
2.9200
2.9800
2.9800
1,622,300
Nov 2, 2026
3.0500
3.0600
2.9900
3.0100
3.0100
2,445,300
Oct 30, 2026
3.0500
3.0800
3.0000
3.0700
3.0700
875,000
Oct 29, 2026
3.0800
3.1000
3.0300
3.0800
3.0800
1,689,800
Oct 28, 2026
3.0600
3.1200
3.0400
3.0800
3.0800
3,095,300
Oct 27, 2026
3.0300
3.0900
3.0100
3.0500
3.0500
2,155,400
Oct 26, 2026
2.8200
3.0100
2.8000
3.0000
3.0000
2,583,000
Oct 23, 2026
2.8300
2.8500
2.7600
2.8200
2.8200
1,241,500
Oct 22, 2026
2.8600
2.9400
2.8300
2.8500
2.8500
1,226,000
Oct 21, 2026
2.8800
2.8800
2.8100
2.8600
2.8600
958,300
Oct 20, 2026
2.9100
2.9600
2.8100
2.8700
2.8700
1,124,400
Oct 19, 2026
2.8500
2.9500
2.8000
2.9100
2.9100
2,903,100
Oct 16, 2026
2.7900
2.9000
2.7800
2.8600
2.8600
3,705,900
Oct 15, 2026
2.7500
2.8500
2.7000
2.7700
2.7700
5,269,300
Oct 14, 2026
2.9700
2.9700
2.7000
2.7900
2.7900
10,970,000
Oct 13, 2026
3.0400
3.0900
2.9500
3.0700
3.0700
2,967,900
Oct 12, 2026
3.0500
3.0800
3.0100
3.0400
3.0400
2,118,400
Oct 9, 2026
3.0200
3.1000
3.0200
3.0500
3.0500
2,226,500
Oct 8, 2026
3.0900
3.1200
3.0100
3.0100
3.0100
3,537,800
Oct 7, 2026
3.1500
3.2200
3.0500
3.0700
3.0700
3,279,500
Oct 6, 2026
3.2000
3.2000
2.9900
3.1200
3.1200
6,074,600
Oct 5, 2026
2.9500
3.2000
2.9500
3.1900
3.1900
8,803,400
Oct 2, 2026
2.8300
2.9200
2.7700
2.8400
2.8400
4,097,800
Oct 1, 2026
3.0000
3.0400
2.8100
2.8600
2.8600
4,473,100
Sep 30, 2026
3.1800
3.1900
3.0200
3.0200
3.0200
5,333,300
Sep 29, 2026
2.9000
3.2100
2.8800
3.1800
3.1800
6,527,800
Sep 28, 2026
2.8500
2.9400
2.8000
2.9000
2.9000
4,037,000
Sep 25, 2026
2.7000
2.9800
2.6600
2.8600
2.8600
7,329,400
Sep 24, 2026
2.5500
2.6900
2.5100
2.6900
2.6900
3,151,100
Sep 23, 2026
2.3400
2.5900
2.3400
2.5500
2.5500
6,589,700
Sep 22, 2026
2.3800
2.4000
2.2800
2.3400
2.3400
2,567,100
Sep 21, 2026
2.0700
2.4000
2.0700
2.3800
2.3800
9,492,400
Sep 18, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
1.9100
1.9800
1.8700
1.9500
1.9500
2,357,400
Sep 17, 2026
1.8600
1.9300
1.8400
1.9000
1.8900
1,217,100
Sep 15, 2026
1.8500
1.8800
1.8300
1.8600
1.8502
834,900
Sep 14, 2026
1.8600
1.8600
1.8100
1.8500
1.8403
1,248,700
Sep 11, 2026
1.9200
1.9400
1.8500
1.8700
1.8602
1,207,200
Sep 10, 2026
1.9200
1.9800
1.9200
1.9400
1.9298
1,004,800
Sep 9, 2026
1.8800
1.9500
1.8800
1.9200
1.9099
1,918,400
Sep 8, 2026
1.8500
1.9000
1.8500
1.8800
1.8701
1,264,100
Sep 7, 2026
1.8200
1.8900
1.8000
1.8500
1.8403
1,512,300
Sep 4, 2026
1.8400
1.8400
1.7700
1.8300
1.8204
900,900
Sep 3, 2026
1.7600
1.8700
1.7600
1.8500
1.8403
3,007,700
Sep 2, 2026
1.7300
1.7800
1.7200
1.7700
1.7607
1,493,200
Sep 1, 2026
1.7200
1.7600
1.6800
1.7300
1.7209
1,258,500
Aug 28, 2026
1.7700
1.7700
1.7000
1.7100
1.7010
1,383,400
Aug 27, 2026
1.7700
1.8200
1.7300
1.7700
1.7607
2,893,300
Aug 26, 2026
1.6800
1.7100
1.6600
1.7000
1.6911
1,009,200
Aug 24, 2026
1.7500
1.7500
1.6800
1.6800
1.6712
1,335,800
Aug 21, 2026
1.7100
1.7400
1.6800
1.7300
1.7209
935,000
Aug 20, 2026
1.6800
1.7200
1.6500
1.7100
1.7010
997,300
Aug 19, 2026
1.6700
1.6900
1.6400
1.6800
1.6712
943,500
Aug 18, 2026
1.6800
1.7100
1.6300
1.6500
1.6413
821,200
Aug 17, 2026
1.6800
1.7300
1.6500
1.6700
1.6612
2,038,800
Aug 14, 2026
1.5700
1.6800
1.5700
1.6700
1.6612
2,952,200
Aug 13, 2026
1.5500
1.5900
1.5400
1.5800
1.5717
1,233,800
Aug 12, 2026
1.5200
1.5600
1.5100
1.5300
1.5219
880,700
Aug 11, 2026
1.5400
1.5400
1.5000
1.5100
1.5021
371,500
Aug 10, 2026
1.5400
1.5500
1.5100
1.5300
1.5219
350,200
Aug 7, 2026
1.5100
1.5400
1.5100
1.5400
1.5319
493,100
Aug 6, 2026
1.5300
1.5300
1.5000
1.5200
1.5120
464,200
Aug 5, 2026
1.5000
1.5600
1.4900
1.5300
1.5219
1,073,200
Aug 4, 2026
1.5000
1.5100
1.4800
1.4900
1.4822
1,354,800
Aug 3, 2026
1.5000
1.5000
1.4700
1.5000
1.4921
1,556,300
Jul 31, 2026
1.4800
1.5000
1.4800
1.4900
1.4822
816,200
Jul 30, 2026
1.5000
1.5100
1.4700
1.4700
1.4623
445,100
Jul 29, 2026
1.4700
1.5100
1.4400
1.5100
1.5021
1,058,400
Jul 28, 2026
1.5000
1.5100
1.4600
1.4700
1.4623
765,000
Jul 27, 2026
1.5000
1.5000
1.4800
1.5000
1.4921
290,200
Jul 24, 2026
1.5200
1.5200
1.4600
1.5000
1.4921
1,018,700
Jul 23, 2026
1.5300
1.5500
1.4900
1.5300
1.5219
1,180,200
Jul 22, 2026
1.5400
1.5400
1.5100
1.5200
1.5120
525,000
Jul 21, 2026
1.5200
1.5500
1.5000
1.5300
1.5219
2,640,100
Jul 20, 2026
1.4500
1.5200
1.4400
1.5200
1.5120
5,394,000
Jul 17, 2026
1.4200
1.4500
1.4000
1.4400
1.4324
1,336,800
Jul 16, 2026
1.4100
1.4100
1.3700
1.4100
1.4026
2,199,400
Jul 15, 2026
1.4000
1.4000
1.3900
1.3900
1.3827
450,300
Jul 14, 2026
1.3900
1.4000
1.3700
1.4000
1.3926
913,700
Jul 13, 2026
1.4200
1.4300
1.3900
1.4000
1.3926
1,024,600
Jul 10, 2026
1.4100
1.4400
1.4000
1.4200
1.4125
1,079,700
Jul 9, 2026
1.3900
1.4200
1.3600
1.4100
1.4026
731,100
Jul 8, 2026
1.4000
1.4200
1.3700
1.3700
1.3628
1,012,400
Jul 7, 2026
1.3700
1.4000
1.3600
1.4000
1.3926
516,100
Jul 6, 2026
1.4000
1.4100
1.3600
1.3700
1.3628
670,700
Jul 3, 2026
1.3900
1.4100
1.3800
1.4000
1.3926
630,600
Jul 2, 2026
1.4000
1.4100
1.3700
1.4100
1.4026
1,316,100
Jul 1, 2026
1.4100
1.4200
1.3800
1.4100
1.4026
1,540,200
Jun 30, 2026
1.3800
1.4000
1.3800
1.4000
1.3926
663,200
Jun 29, 2026
1.3800
1.4200
1.3600
1.3900
1.3827
2,468,300
Jun 26, 2026
1.3400
1.3900
1.3300
1.3700
1.3628
1,205,600
Jun 25, 2026
1.3100
1.3600
1.3100
1.3300
1.3230
825,700
Jun 24, 2026
1.3100
1.3300
1.3000
1.3200
1.3131
1,015,300
Jun 23, 2026
1.3100
1.3600
1.3100
1.3300
1.3230
2,690,300
Jun 22, 2026
1.3300
1.3300
1.2900
1.3100
1.3031
801,300
Jun 19, 2026
1.3300
1.3400
1.2800
1.3200
1.3131
2,611,100
Jun 18, 2026
1.3700
1.3800
1.3200
1.3300
1.3230
780,300
Jun 16, 2026
1.3400
1.3700
1.3400
1.3700
1.3628
1,274,000
Jun 15, 2026
1.3200
1.3600
1.3100
1.3300
1.3230
1,756,500
Jun 12, 2026
1.3500
1.3600
1.3100
1.3300
1.3230
1,016,000
Jun 11, 2026
1.3200
1.3400
1.2900
1.3300
1.3230
974,800
Jun 10, 2026
1.3400
1.3400
1.3000
1.3300
1.3230
1,203,800
Jun 9, 2026
1.2900
1.4000
1.2900
1.3500
1.3429
2,794,700
Jun 8, 2026
1.3200
1.3300
1.2900
1.2900
1.2832
1,187,500
Jun 5, 2026
1.2900
1.3500
1.2900
1.3400
1.3329
3,527,900
Jun 4, 2026
1.2500
1.2900
1.2500
1.2900
1.2832
677,400
Jun 3, 2026
1.2600
1.2900
1.2300
1.2500
1.2434
1,242,700
May 29, 2026
1.2400
1.2800
1.2400
1.2500
1.2434
1,107,200
May 28, 2026
1.2400
1.2600
1.2200
1.2500
1.2434
438,800
May 26, 2026
1.2500
1.2600
1.2200
1.2400
1.2335
938,100
May 25, 2026
1.2400
1.2600
1.2400
1.2500
1.2434
815,400
May 22, 2026
1.2400
1.2500
1.2200
1.2400
1.2335
358,900
May 21, 2026
1.2600
1.2700
1.2300
1.2400
1.2335
478,500
May 20, 2026
1.2400
1.2600
1.2400
1.2500
1.2434
1,257,300
May 19, 2026
1.2300
1.2500
1.2100
1.2100
1.2036
891,800
May 18, 2026
1.2300
1.2500
1.2300
1.2300
1.2235
682,000
May 15, 2026
1.2600
1.2800
1.2300
1.2300
1.2235
869,000
May 14, 2026
1.2600
1.2800
1.2400
1.2600
1.2534
371,300
May 13, 2026
1.2500
1.2700
1.2500
1.2700
1.2633
368,700
May 12, 2026
1.2500
1.2600
1.2500
1.2600
1.2534
120,600
May 11, 2026
1.2600
1.2700
1.2300
1.2600
1.2534
556,200
May 8, 2026
1.3100
1.3100
1.2300
1.2600
1.2534
1,136,500
May 7, 2026
1.3000
1.3100
1.2600
1.3100
1.3031
1,186,300
May 6, 2026
1.2900
1.3200
1.2800
1.3000
1.2932
1,300,100
May 5, 2026
1.2700
1.2900
1.2700
1.2800
1.2733
431,900
May 4, 2026
1.2700
1.2900
1.2700
1.2700
1.2633
446,400
Apr 30, 2026
1.2900
1.2900
1.2600
1.2800
1.2733
417,000
Apr 29, 2026
1.3000
1.3000
1.2600
1.2900
1.2832
601,700
Apr 28, 2026
1.3400
1.3500
1.2900
1.3000
1.2932
341,500
Apr 27, 2026
1.3500
1.3500
1.3200
1.3400
1.3329
477,000
Apr 24, 2026
1.3100
1.3400
1.3000
1.3200
1.3131
2,132,600
Apr 23, 2026
1.2800
1.3200
1.2700
1.3000
1.2932
729,300
Apr 22, 2026
1.3300
1.3400
1.2700
1.2900
1.2832
844,400
Apr 21, 2026
1.2600
1.3400
1.2600
1.3400
1.3329
2,091,700
Apr 20, 2026
1.2500
1.2800
1.2500
1.2700
1.2633
572,000
Apr 17, 2026
1.2600
1.2700
1.2400
1.2600
1.2534
1,207,800
Apr 16, 2026
1.2500
1.2700
1.2300
1.2600
1.2534
1,808,100
Apr 15, 2026
1.2600
1.2700
1.2400
1.2500
1.2434
1,324,300
Apr 14, 2026
1.2100
1.2700
1.2100
1.2500
1.2434
3,219,500
Apr 13, 2026
1.1400
1.2200
1.1200
1.2000
1.1937
3,211,900
Apr 10, 2026
1.1300
1.1700
1.1300
1.1600
1.1539
1,813,600
Apr 9, 2026
1.1600
1.1600
1.1200
1.1300
1.1241
1,154,000
Apr 8, 2026
1.0700
1.1500
1.0700
1.1400
1.1340
2,476,200
Apr 7, 2026
1.0500
1.0700
1.0300
1.0600
1.0544
480,500
Apr 6, 2026
1.0500
1.0600
1.0300
1.0500
1.0445
266,600
Apr 3, 2026
1.0400
1.0800
1.0400
1.0500
1.0445
462,800
Apr 2, 2026
1.0600
1.0700
1.0200
1.0400
1.0345
676,200
Apr 1, 2026
1.0000
1.0500
0.9950
1.0400
1.0345
1,094,000
Mar 31, 2026
0.9650
0.9850
0.9650
0.9850
0.9798
225,700
Mar 30, 2026
1.0000
1.0100
0.9600
0.9650
0.9599
750,200
Mar 27, 2026
1.0200
1.0500
1.0100
1.0200
1.0146
433,500
Mar 26, 2026
1.0500
1.0600
1.0100
1.0200
1.0146
672,400
Mar 25, 2026
0.9800
1.0500
0.9800
1.0400
1.0345
840,700
Mar 24, 2026
0.9950
1.0000
0.9700
0.9800
0.9748
306,600
Mar 19, 2026
0.9950
1.0200
0.9850
0.9900
0.9848
655,200
Mar 18, 2026
0.9750
1.0100
0.9750
1.0000
0.9947
3,952,300
Mar 17, 2026
0.9550
0.9700
0.9550
0.9700
0.9649
418,300
Mar 16, 2026
0.9400
0.9550
0.9400
0.9550
0.9500
214,600
Mar 13, 2026
0.9550
0.9750
0.9350
0.9400
0.9351
1,061,200
Mar 12, 2026
0.9600
0.9600
0.9250
0.9550
0.9500
1,036,700
Mar 11, 2026
0.9550
0.9650
0.9400
0.9600
0.9549
970,800
Mar 10, 2026
0.9250
0.9700
0.9250
0.9600
0.9549
1,991,800
Mar 9, 2026
0.9850
0.9850
0.8950
0.9150
0.9102
2,691,300
Mar 6, 2026
1.0200
1.0400
0.9800
1.0000
0.9947
951,100
Mar 5, 2026
1.0400
1.0500
1.0200
1.0200
1.0146
263,200
Mar 4, 2026
1.0700
1.0700
1.0100
1.0300
1.0246
624,900
Mar 3, 2026
1.0800
1.1000
1.0600
1.0700
1.0644
344,300
Mar 2, 2026
1.1200
1.1200
1.0700
1.0800
1.0743
443,900
Feb 27, 2026
1.1300
1.1300
1.1200
1.1300
1.1241
407,700
Feb 26, 2026
1.1300
1.1500
1.1100
1.1300
1.1241
2,830,800
Feb 25, 2026
1.0800
1.1000
1.0700
1.0800
1.0743
1,076,300
Feb 24, 2026
1.0900
1.0900
1.0700
1.0800
1.0743
348,100
Feb 23, 2026
1.0900
1.1100
1.0800
1.0900
1.0843
711,400
Feb 20, 2026
1.1000
1.1000
1.0700
1.0800
1.0743
79,900
Feb 19, 2026
1.0800
1.1000
1.0800
1.0800
1.0743
197,100
Feb 16, 2026
1.0500
1.0800
1.0300
1.0800
1.0743
201,400
Feb 13, 2026
1.0600
1.0600
1.0400
1.0500
1.0445
262,700
Feb 12, 2026
1.1100
1.1100
1.0600
1.0600
1.0544
765,700
Feb 11, 2026
1.1100
1.1100
1.1000
1.1000
1.0942
237,900
Feb 10, 2026
1.1000
1.1300
1.0700
1.1000
1.0942
686,300
Feb 9, 2026
1.1000
1.1100
1.0800
1.0900
1.0843
956,500
Feb 6, 2026
1.0700
1.0900
1.0600
1.0900
1.0843
674,400
Feb 5, 2026
1.1100
1.1100
1.0500
1.0600
1.0544
833,800
Feb 4, 2026
1.1300
1.1400
1.1000
1.1200
1.1141
507,700
Feb 3, 2026
1.1600
1.1600
1.1100
1.1200
1.1141
457,100
Jan 30, 2026
1.1500
1.1500
1.1100
1.1400
1.1340
1,242,200
Jan 29, 2026
1.1800
1.1900
1.1400
1.1400
1.1340
901,900
Jan 28, 2026
1.2000
1.2000
1.1300
1.1600
1.1539
2,650,600
Jan 27, 2026
1.2000
1.2200
1.1600
1.2100
1.2036
836,200
Jan 26, 2026
1.2800
1.2800
1.1400
1.1900
1.1837
4,509,600
Jan 23, 2026
1.3800
1.3800
1.2600
1.2800
1.2733
4,805,400
Jan 22, 2026
1.3600
1.3900
1.3600
1.3800
1.3727
693,200
Jan 21, 2026
1.3500
1.3700
1.3500
1.3500
1.3429
913,000
Jan 20, 2026
1.3500
1.3800
1.3500
1.3500
1.3429
644,700
Jan 19, 2026
1.3900
1.3900
1.3900
1.3900
1.3827
-
Jan 16, 2026
1.4200
1.4300
1.3800
1.3900
1.3827
1,376,100
Jan 15, 2026
1.4400
1.4600
1.4100
1.4200
1.4125
1,086,300
Jan 14, 2026
1.4400
1.4900
1.4400
1.4500
1.4424
632,800
Jan 13, 2026
1.4700
1.4700
1.4400
1.4500
1.4424
787,500
Jan 12, 2026
1.4600
1.4900
1.4400
1.4700
1.4623
707,200
Jan 9, 2026
1.3800
1.4600
1.3800
1.4500
1.4424
1,345,700
Jan 8, 2026
1.3700
1.4100
1.3700
1.4100
1.4026
422,500
Jan 7, 2026
1.3800
1.3900
1.3600
1.3800
1.3727
348,100
Jan 6, 2026
1.3800
1.3900
1.3500
1.3900
1.3827
1,449,900
Jan 5, 2026
1.3900
1.4200
1.3600
1.3800
1.3727
851,400
Jan 2, 2026
1.3900
1.4200
1.3800
1.3900
1.3827
726,500
Dec 31, 2025
1.4200
1.4200
1.3900
1.4000
1.3926
120,500
Dec 30, 2025
1.4200
1.4300
1.4200
1.4200
1.4125
119,800
Dec 29, 2025
1.4300
1.4400
1.4100
1.4300
1.4225
241,400
Dec 26, 2025
1.3800
1.4500
1.3800
1.4300
1.4225
621,100
Dec 24, 2025
1.4000
1.4000
1.3800
1.3800
1.3727
102,200
Dec 23, 2025
1.3700
1.4100
1.3700
1.4000
1.3926
712,600
Dec 22, 2025
1.3700
1.3700
1.3500
1.3600
1.3528
59,000
Dec 19, 2025
1.3700
1.4000
1.3700
1.3700
1.3628
111,200
Dec 18, 2025
1.4000
1.4000
1.3800
1.3900
1.3827
96,500
Dec 17, 2025
1.3600
1.4200
1.3600
1.4100
1.4026
409,700
Dec 16, 2025
1.3600
1.3700
1.3400
1.3500
1.3429
553,500
Dec 15, 2025
1.3600
1.3700
1.3500
1.3500
1.3429
96,800
Dec 12, 2025
1.3600
1.3800
1.3500
1.3700
1.3628
227,300
Dec 11, 2025
1.3500
1.3600
1.3400
1.3500
1.3429
213,200
Dec 10, 2025
1.3600
1.3700
1.3100
1.3500
1.3429
1,449,500
Dec 9, 2025
1.3400
1.3600
1.3400
1.3600
1.3528
34,600
Dec 8, 2025
1.3600
1.3700
1.3400
1.3600
1.3528
1,054,600
Dec 5, 2025
1.3600
1.3800
1.3300
1.3600
1.3528
881,600
Dec 4, 2025
1.3600
1.3800
1.3500
1.3600
1.3528
285,500
Dec 3, 2025
1.3700
1.3800
1.3200
1.3600
1.3528
533,200
Dec 2, 2025
1.4400
1.4400
1.3500
1.3700
1.3628
1,433,500
Dec 1, 2025
1.4300
1.4600
1.4200
1.4500
1.4424
399,600
Nov 28, 2025
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
1.4800
1.5200
1.4400
1.4600
1.4523
985,500
Nov 27, 2025
1.4800
1.5200
1.4500
1.4900
1.4682
1,279,300
Nov 26, 2025
1.4700
1.4800
1.4500
1.4800
1.4584
420,600
Nov 25, 2025
1.4700
1.5100
1.4500
1.4500
1.4288
1,347,600
Nov 24, 2025
1.4600
1.4900
1.4300
1.4700
1.4485
653,600
Nov 21, 2025
1.4400
1.4600
1.4100
1.4600
1.4387
473,700
Nov 20, 2025
1.4500
1.4800
1.4300
1.4500
1.4288
696,600
Nov 19, 2025
1.4600
1.4800
1.4400
1.4500
1.4288
925,900
Nov 18, 2025
1.4200
1.4700
1.4100
1.4600
1.4387
1,244,900
Nov 17, 2025
1.4100
1.4400
1.4000
1.4100
1.3894
374,400
Nov 14, 2025
1.4400
1.4400
1.4000
1.4200
1.3993
1,182,900
Nov 13, 2025
1.4300
1.4500
1.4100
1.4400
1.4190
428,900
Nov 12, 2025
1.4300
1.4400
1.4100
1.4300
1.4091
282,700
Nov 11, 2025
1.4500
1.4700
1.4200
1.4300
1.4091
343,800
Nov 10, 2025
1.4500
1.4700
1.4400
1.4600
1.4387
281,500
Nov 7, 2025
1.4600
1.4600
1.4200
1.4500
1.4288
1,397,500
Nov 6, 2025
1.4100
1.4700
1.4000
1.4600
1.4387
775,800
