Samaiden Group Bhd(MY:0223)
RM3.15+0.23 (+7.88%)
MY:0223
Samaiden Group Bhd historical prices
RM3.15
At close:+0.23 (+7.88%)
Samaiden Group Bhd (0223) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.90 | 3.15 | 2.89 | 3.15 | 3.15 | +7.88% | 2,342,900 | 0.89 |
| Nov 10, 2026 | 3.00 | 3.00 | 2.84 | 2.92 | 2.92 | -2.67% | 1,305,800 | 0.50 |
| Nov 09, 2026 | 3.00 | 3.02 | 2.76 | 3.00 | 3.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2.85 | 3.02 | 2.76 | 3.00 | 3.00 | +1.01% | 2,397,300 | 0.92 |
| Nov 05, 2026 | 3.10 | 3.10 | 2.94 | 2.97 | 2.97 | -3.88% | 1,601,700 | 0.62 |
| Nov 04, 2026 | 3.00 | 3.10 | 2.94 | 3.09 | 3.09 | +3.69% | 1,319,000 | 0.51 |
| Nov 03, 2026 | 3.00 | 3.04 | 2.92 | 2.98 | 2.98 | -1.00% | 1,622,300 | 0.63 |
| Nov 02, 2026 | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -1.95% | 2,445,300 | 0.96 |
| Oct 30, 2026 | 3.05 | 3.08 | 3.00 | 3.07 | 3.07 | -0.32% | 875,000 | 0.34 |
| Oct 29, 2026 | 3.08 | 3.10 | 3.03 | 3.08 | 3.08 | 0.00% | 1,689,800 | 0.66 |
| Oct 28, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | +0.98% | 3,095,300 | 1.24 |
| Oct 27, 2026 | 3.03 | 3.09 | 3.01 | 3.05 | 3.05 | +1.67% | 2,155,400 | 0.87 |
| Oct 26, 2026 | 2.82 | 3.01 | 2.80 | 3.00 | 3.00 | +6.38% | 2,583,000 | 1.05 |
| Oct 23, 2026 | 2.83 | 2.85 | 2.76 | 2.82 | 2.82 | -1.05% | 1,241,500 | 0.51 |
| Oct 22, 2026 | 2.86 | 2.94 | 2.83 | 2.85 | 2.85 | -0.35% | 1,226,000 | 0.50 |
| Oct 21, 2026 | 2.88 | 2.88 | 2.81 | 2.86 | 2.86 | -0.35% | 958,300 | 0.39 |
| Oct 20, 2026 | 2.91 | 2.96 | 2.81 | 2.87 | 2.87 | -1.37% | 1,124,400 | 0.46 |
| Oct 19, 2026 | 2.85 | 2.95 | 2.80 | 2.91 | 2.91 | +1.75% | 2,903,100 | 1.21 |
| Oct 16, 2026 | 2.79 | 2.90 | 2.78 | 2.86 | 2.86 | +3.25% | 3,705,900 | 1.56 |
| Oct 15, 2026 | 2.75 | 2.85 | 2.70 | 2.77 | 2.77 | -0.72% | 5,269,300 | 2.21 |
| Oct 14, 2026 | 2.97 | 2.97 | 2.70 | 2.79 | 2.79 | -9.12% | 10,970,000 | 4.92 |
| Oct 13, 2026 | 3.04 | 3.09 | 2.95 | 3.07 | 3.07 | +0.99% | 2,967,900 | 1.34 |
| Oct 12, 2026 | 3.05 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 2,118,400 | 0.97 |
| Oct 09, 2026 | 3.02 | 3.10 | 3.02 | 3.05 | 3.05 | +1.33% | 2,226,500 | 1.03 |
| Oct 08, 2026 | 3.09 | 3.12 | 3.01 | 3.01 | 3.01 | -1.95% | 3,537,800 | 1.66 |
| Oct 07, 2026 | 3.15 | 3.22 | 3.05 | 3.07 | 3.07 | -1.60% | 3,279,500 | 1.57 |
| Oct 06, 2026 | 3.20 | 3.20 | 2.99 | 3.12 | 3.12 | -2.19% | 6,074,600 | 3.02 |
| Oct 05, 2026 | 2.95 | 3.20 | 2.95 | 3.19 | 3.19 | +12.32% | 8,803,400 | 4.67 |
| Oct 02, 2026 | 2.83 | 2.92 | 2.77 | 2.84 | 2.84 | -0.70% | 4,097,799 | 2.24 |
| Oct 01, 2026 | 3.00 | 3.04 | 2.81 | 2.86 | 2.86 | -5.30% | 4,473,100 | 2.53 |
| Sep 30, 2026 | 3.18 | 3.19 | 3.02 | 3.02 | 3.02 | -5.03% | 5,333,300 | 3.15 |
| Sep 29, 2026 | 2.90 | 3.21 | 2.88 | 3.18 | 3.18 | +9.66% | 6,527,800 | 4.05 |
| Sep 28, 2026 | 2.85 | 2.94 | 2.80 | 2.90 | 2.90 | +1.40% | 4,037,000 | 2.57 |
| Sep 25, 2026 | 2.70 | 2.98 | 2.66 | 2.86 | 2.86 | +6.32% | 7,329,400 | 5.00 |
| Sep 24, 2026 | 2.55 | 2.69 | 2.51 | 2.69 | 2.69 | +5.49% | 3,151,100 | 2.17 |
| Sep 23, 2026 | 2.34 | 2.59 | 2.34 | 2.55 | 2.55 | +8.97% | 6,589,700 | 4.81 |
| Sep 22, 2026 | 2.38 | 2.40 | 2.28 | 2.34 | 2.34 | -1.68% | 2,567,100 | 1.91 |
| Sep 21, 2026 | 2.07 | 2.40 | 2.07 | 2.38 | 2.38 | +22.05% | 9,492,400 | 7.86 |
| Sep 18, 2026 | 1.91 | 1.98 | 1.87 | 1.95 | 1.95 | +3.17% | 2,357,400 | 1.94 |
| Sep 17, 2026 | 1.86 | 1.93 | 1.84 | 1.90 | 1.89 | +2.16% | 1,217,100 | 1.01 |
| Sep 16, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.85 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.85 | +0.54% | 834,900 | 0.67 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.81 | 1.85 | 1.84 | -1.08% | 1,248,700 | 1.02 |
| Sep 11, 2026 | 1.92 | 1.94 | 1.85 | 1.87 | 1.86 | -3.58% | 1,207,200 | 0.98 |
| Sep 10, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.93 | +1.05% | 1,004,800 | 0.81 |
| Sep 09, 2026 | 1.88 | 1.95 | 1.88 | 1.92 | 1.91 | +2.09% | 1,918,400 | 1.57 |
| Sep 08, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.87 | +1.63% | 1,264,100 | 1.04 |
| Sep 07, 2026 | 1.82 | 1.89 | 1.80 | 1.85 | 1.84 | +1.10% | 1,512,300 | 1.24 |
| Sep 04, 2026 | 1.84 | 1.84 | 1.77 | 1.83 | 1.82 | -1.09% | 900,900 | 0.72 |
| Sep 03, 2026 | 1.76 | 1.87 | 1.76 | 1.85 | 1.84 | +4.55% | 3,007,700 | 2.47 |
