Kuala Lumpur - Delayed Quote MYR

Samaiden Group Berhad (0223.KL)

1.0700
-0.0100
(-0.93%)
At close: May 9 at 4:22:56 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.08001.08001.06001.07001.070045,500
May 8, 20251.06001.08001.04001.08001.0800128,600
May 7, 20251.06001.06001.05001.06001.060043,500
May 6, 20251.06001.06001.04001.05001.0500213,400
May 5, 20251.06001.07001.04001.06001.060086,500
May 2, 20251.05001.06001.04001.06001.0600107,500
Apr 30, 20251.05001.05001.03001.03001.0300101,700
Apr 29, 20251.04001.05001.03001.04001.040061,200
Apr 28, 20251.03001.05001.02001.04001.0400101,400
Apr 25, 20251.02001.03001.01001.03001.0300472,200
Apr 24, 20251.03001.03001.03001.03001.03003,300
Apr 23, 20251.01001.03001.01001.03001.030065,400
Apr 22, 20251.01001.02001.00001.01001.010057,500
Apr 21, 20251.04001.04001.01001.01001.010033,600
Apr 18, 20251.02001.03001.01001.03001.030051,500
Apr 17, 20251.01001.03001.01001.02001.020055,900
Apr 16, 20251.02001.02001.00001.01001.010025,600
Apr 15, 20251.02001.02001.01001.02001.020099,100
Apr 14, 20251.00001.02000.98001.00001.0000282,800
Apr 11, 20250.98001.00000.96000.99500.9950189,700
Apr 10, 20250.98000.99500.96500.99500.9950822,900
Apr 9, 20250.95000.95000.91000.92500.9250458,700
Apr 8, 20250.96000.96000.94500.96000.9600431,600
Apr 7, 20251.02001.02000.93000.94500.94501,224,700
Apr 4, 20251.08001.08001.03001.05001.0500300,800
Apr 3, 20251.06001.08001.05001.06001.0600154,800
Apr 2, 20251.06001.08001.03001.06001.0600198,400
Mar 28, 20251.07001.07001.05001.06001.0600370,100
Mar 27, 20251.06001.09001.06001.08001.0800205,400
Mar 26, 20251.09001.10001.08001.08001.080074,000
Mar 25, 20251.08001.09001.07001.08001.0800149,400
Mar 24, 20251.09001.10001.08001.08001.080094,000
Mar 21, 20251.12001.12001.09001.09001.090077,900
Mar 20, 20251.13001.14001.10001.12001.1200294,800
Mar 19, 20251.10001.10001.08001.08001.0800117,600
Mar 17, 20251.07001.10001.07001.10001.1000295,700
Mar 14, 20251.06001.06001.05001.06001.0600124,500
Mar 13, 20251.03001.06001.03001.06001.0600181,700
Mar 12, 20251.04001.04001.01001.03001.030067,300
Mar 11, 20251.01001.03000.98001.03001.0300559,100
Mar 10, 20251.08001.08001.03001.03001.0300411,300
Mar 7, 20251.08001.09001.07001.08001.0800102,600
Mar 6, 20251.11001.11001.05001.08001.0800791,600
Mar 5, 20251.08001.14001.06001.08001.0800779,500
Mar 4, 20251.19001.19001.07001.08001.08001,184,400
Mar 3, 20251.20001.21001.16001.19001.1900342,900
Feb 28, 20251.22001.22001.18001.20001.2000354,100
Feb 27, 20251.22001.24001.22001.23001.23001,357,000
Feb 26, 20251.20001.24001.19001.22001.2200290,400
Feb 25, 20251.20001.20001.17001.20001.2000117,300
Feb 24, 20251.21001.21001.18001.20001.2000335,300
Feb 21, 20251.20001.23001.20001.22001.2200429,200
Feb 20, 20251.23001.23001.18001.20001.2000417,800
Feb 19, 20251.26001.26001.22001.24001.2400239,100
Feb 18, 20251.29001.29001.25001.25001.2500191,600
Feb 17, 20251.30001.30001.27001.30001.3000531,300
Feb 14, 20251.28001.30001.26001.30001.3000558,600
Feb 13, 20251.27001.28001.25001.28001.2800289,600
Feb 12, 20251.23001.28001.23001.28001.28001,008,700
Feb 10, 20251.25001.25001.22001.23001.2300390,100
Feb 7, 20251.24001.26001.24001.25001.2500273,800
Feb 6, 20251.22001.25001.20001.24001.2400313,000
Feb 5, 20251.20001.23001.20001.22001.2200311,900
Feb 4, 20251.18001.20001.15001.20001.20001,499,000
Feb 3, 20251.16001.20001.16001.19001.1900211,200
Jan 31, 20251.19001.20001.17001.18001.1800425,300
Jan 28, 20251.20001.25001.16001.17001.1700916,200
Jan 27, 20251.22001.22001.19001.20001.2000339,500
Jan 24, 20251.26001.26001.22001.22001.2200528,100
Jan 23, 20251.30001.31001.25001.28001.2800445,900
Jan 22, 20251.33001.33001.30001.30001.30001,278,500
Jan 21, 20251.25001.33001.25001.33001.33002,028,800
Jan 20, 20251.24001.24001.23001.24001.2400160,800
Jan 17, 20251.23001.24001.20001.24001.2400354,300
Jan 16, 20251.22001.25001.21001.23001.2300855,900
Jan 15, 20251.20001.22001.16001.21001.2100401,400
Jan 14, 20251.21001.23001.21001.21001.2100202,000
Jan 13, 20251.24001.24001.20001.21001.2100408,100
Jan 10, 20251.26001.26001.22001.24001.2400489,900
Jan 9, 20251.26001.28001.25001.26001.2600493,700
Jan 8, 20251.26001.29001.26001.27001.2700359,300
Jan 7, 20251.28001.29001.26001.27001.2700502,900
Jan 6, 20251.32001.32001.28001.28001.2800569,000
Jan 3, 20251.31001.33001.29001.30001.3000767,800
Jan 2, 20251.29001.32001.29001.31001.3100398,800
Dec 31, 20241.31001.33001.28001.29001.29001,091,300
Dec 30, 20241.25001.30001.24001.30001.30001,852,900
Dec 27, 20241.23001.27001.23001.25001.25002,091,300
Dec 26, 20241.17001.23001.17001.21001.2100556,600
Dec 24, 20241.15001.17001.13001.17001.1700570,700
Dec 23, 20241.16001.18001.14001.15001.1500730,600
Dec 20, 20241.17001.20001.15001.17001.1700440,200
Dec 19, 20241.20001.20001.14001.17001.17001,507,300
Dec 18, 20241.20001.21001.18001.21001.2100507,000
Dec 17, 20241.24001.24001.21001.22001.2200875,100
Dec 16, 20241.24001.27001.22001.25001.25001,089,100
Dec 13, 2024 0.015 Dividend
Dec 13, 20241.22001.24001.19001.23001.23001,017,600
Dec 12, 20241.24001.24001.23001.23001.2150378,300
Dec 11, 20241.21001.25001.19001.23001.21501,310,600
Dec 10, 20241.20001.21001.18001.20001.1854297,000
Dec 9, 20241.21001.23001.19001.20001.1854349,400
Dec 6, 20241.18001.22001.17001.21001.1952497,800
Dec 5, 20241.19001.19001.17001.18001.1656506,100
Dec 4, 20241.17001.18001.16001.18001.1656225,200
Dec 3, 20241.16001.17001.16001.17001.1557133,500
Dec 2, 20241.19001.19001.15001.16001.1459209,900
Nov 29, 20241.15001.20001.15001.19001.1755873,800
Nov 28, 20241.15001.16001.14001.15001.1360111,500
Nov 27, 20241.17001.17001.13001.16001.1459638,700
Nov 26, 20241.16001.16001.15001.16001.145925,800
Nov 25, 20241.14001.18001.12001.15001.1360205,500
Nov 22, 20241.20001.20001.15001.15001.1360348,200
Nov 21, 20241.18001.20001.18001.19001.1755383,400
Nov 20, 20241.20001.20001.18001.20001.1854466,000
Nov 19, 20241.16001.21001.15001.20001.1854727,900
Nov 18, 20241.18001.18001.15001.17001.1557305,600
Nov 15, 20241.18001.21001.18001.18001.1656992,600
Nov 14, 20241.15001.20001.15001.18001.16561,071,800
Nov 13, 20241.08001.15001.08001.15001.13601,350,500
Nov 12, 20241.08001.10001.07001.08001.0668560,100
Nov 11, 20241.10001.10001.07001.07001.0570546,300
Nov 8, 20241.07001.09001.05001.09001.0767655,100
Nov 7, 20241.06001.07001.04001.07001.0570578,200
Nov 6, 20241.03001.06001.03001.05001.0372810,200
Nov 5, 20241.02001.03001.01001.03001.01742,073,300
Nov 4, 20241.01001.03001.01001.02001.0076896,200
Nov 1, 20241.00001.01000.99500.99500.9829804,700
Oct 30, 20241.00001.01000.99501.01000.9977411,600
Oct 29, 20241.00001.01000.99501.00000.9878795,600
Oct 28, 20241.03001.03001.00001.00000.9878711,900
Oct 25, 20241.02001.03001.02001.03001.0174178,900
Oct 24, 20241.03001.04001.02001.03001.0174187,400
Oct 23, 20241.03001.05001.03001.03001.0174471,200
Oct 22, 20241.04001.05001.02001.02001.0076389,300
Oct 21, 20241.05001.05001.02001.03001.0174484,700
Oct 18, 20241.05001.06001.01001.04001.02731,413,600
Oct 17, 20241.05001.06001.02001.04001.02731,369,000
Oct 16, 20241.06001.06001.03001.03001.0174398,600
Oct 15, 20241.07001.07001.06001.06001.0471172,300
Oct 14, 20241.08001.08001.07001.07001.0570217,400
Oct 11, 20241.06001.08001.06001.07001.0570128,000
Oct 10, 20241.09001.11001.07001.07001.0570524,200
Oct 9, 20241.07001.09001.07001.07001.0570638,200
Oct 8, 20241.06001.07001.05001.06001.0471306,600
Oct 7, 20241.08001.09001.04001.04001.0273305,600
Oct 4, 20241.05001.08001.05001.08001.0668353,600
Oct 3, 20241.05001.06001.04001.05001.0372233,900
Oct 2, 20241.05001.05001.00001.03001.0174312,300
Oct 1, 20241.03001.06001.03001.05001.0372308,400
Sep 30, 20241.01001.03001.01001.02001.0076154,500
Sep 27, 20241.03001.05001.02001.02001.0076173,300
Sep 26, 20241.05001.06001.03001.05001.0372589,700
Sep 25, 2024 0.007 Dividend
Sep 25, 20241.07001.08001.04001.04001.0273410,600
Sep 24, 20241.10001.10001.06001.07001.0500369,400
Sep 23, 20241.10001.10001.08001.09001.0697237,000
Sep 20, 20241.11001.11001.08001.10001.0795443,900
Sep 19, 20241.14001.14001.09001.09001.0697736,100
Sep 18, 20241.11001.11001.09001.10001.0795168,200
Sep 17, 20241.10001.12001.09001.09001.069761,600
Sep 13, 20241.10001.11001.10001.10001.0795162,500
Sep 12, 20241.10001.11001.08001.11001.089323,000
Sep 11, 20241.10001.10001.07001.10001.07958,100
Sep 10, 20241.11001.13001.07001.11001.089332,600
Sep 9, 20241.13001.13001.08001.11001.0893116,200
Sep 6, 20241.12001.15001.12001.13001.108911,600
Sep 5, 20241.15001.15001.12001.12001.099168,800
Sep 4, 20241.16001.16001.14001.15001.128549,900
Sep 3, 20241.17001.17001.16001.17001.148215,700
Sep 2, 20241.15001.17001.15001.17001.148226,500
Aug 30, 20241.12001.15001.12001.15001.1285138,100
Aug 29, 20241.12001.12001.09001.09001.0697123,600
Aug 28, 20241.11001.12001.10001.12001.0991233,900
Aug 27, 20241.12001.12001.12001.12001.09917,000
Aug 26, 20241.12001.13001.12001.12001.099146,200
Aug 23, 20241.12001.12001.11001.12001.099177,300
Aug 22, 20241.14001.14001.13001.13001.108969,600
Aug 21, 20241.14001.16001.13001.14001.118742,200
Aug 20, 20241.16001.16001.14001.14001.1187117,900
Aug 19, 20241.17001.17001.16001.17001.148244,100
Aug 16, 20241.16001.19001.16001.17001.148274,100
Aug 15, 20241.17001.18001.17001.17001.148236,700
Aug 14, 20241.17001.17001.17001.17001.1482198,200
Aug 13, 20241.19001.19001.16001.17001.1482162,400
Aug 12, 20241.17001.18001.17001.17001.148263,500
Aug 9, 20241.18001.18001.16001.16001.1384106,100
Aug 8, 20241.15001.15001.14001.14001.118768,200
Aug 7, 20241.10001.18001.09001.17001.1482457,700
Aug 6, 20241.01001.13001.01001.09001.0697997,700
Aug 5, 20241.14001.14001.00001.03001.0108705,500
Aug 2, 20241.20001.20001.16001.16001.1384602,100
Aug 1, 20241.23001.23001.20001.22001.1972116,900
Jul 31, 20241.22001.23001.21001.22001.1972274,800
Jul 30, 20241.25001.26001.21001.21001.1874448,200
Jul 29, 20241.24001.26001.23001.23001.2071195,800
Jul 26, 20241.24001.24001.22001.23001.2071206,000
Jul 25, 20241.26001.26001.23001.23001.2071142,400
Jul 24, 20241.27001.27001.25001.26001.2365181,700
Jul 23, 20241.24001.26001.24001.26001.2365208,700
Jul 22, 20241.24001.24001.22001.23001.2071589,000
Jul 19, 20241.24001.24001.22001.23001.2071182,900
Jul 18, 20241.23001.24001.22001.24001.2169127,500
Jul 17, 20241.23001.24001.22001.23001.2071773,500
Jul 16, 20241.23001.24001.22001.23001.20711,670,500
Jul 15, 20241.25001.25001.22001.22001.19722,798,000
Jul 12, 20241.24001.25001.24001.24001.21692,265,700
Jul 11, 20241.22001.25001.22001.24001.21692,385,300
Jul 10, 20241.28001.28001.21001.21001.18743,671,200
Jul 9, 20241.28001.31001.28001.28001.2561895,600
Jul 5, 20241.29001.29001.27001.28001.2561272,100
Jul 4, 20241.28001.29001.27001.29001.26591,230,900
Jul 3, 20241.28001.29001.26001.26001.23651,015,200
Jul 2, 20241.28001.29001.27001.28001.2561830,400
Jul 1, 20241.29001.30001.28001.28001.256198,800
Jun 28, 20241.30001.30001.28001.29001.2659113,500
Jun 27, 20241.29001.30001.28001.30001.275797,000
Jun 26, 20241.27001.29001.27001.29001.2659131,300
Jun 25, 20241.29001.29001.27001.27001.2463268,900
Jun 24, 20241.30001.30001.28001.29001.2659133,400
Jun 21, 20241.31001.31001.28001.30001.275789,900
Jun 20, 20241.28001.32001.25001.32001.2954508,200
Jun 19, 20241.29001.29001.27001.27001.2463324,400
Jun 18, 20241.34001.34001.29001.29001.26591,698,200
Jun 14, 20241.33001.35001.33001.34001.3150706,800
Jun 13, 20241.31001.34001.31001.32001.2954764,700
Jun 12, 20241.30001.31001.29001.30001.2757203,800
Jun 11, 20241.29001.31001.27001.31001.2856285,300
Jun 10, 20241.29001.29001.28001.28001.2561195,300
Jun 7, 20241.29001.31001.28001.29001.2659202,500
Jun 6, 20241.29001.29001.27001.29001.2659769,700
Jun 5, 20241.31001.31001.30001.30001.2757226,400
Jun 4, 20241.32001.32001.31001.32001.2954216,000
May 31, 20241.37001.37001.31001.32001.2954494,200
May 30, 20241.31001.36001.30001.35001.32483,019,400
May 29, 20241.35001.35001.31001.32001.2954630,100
May 28, 20241.37001.37001.36001.36001.3346205,600
May 27, 20241.37001.40001.37001.37001.3444486,500
May 24, 20241.42001.42001.38001.39001.3641987,600
May 23, 20241.39001.40001.39001.39001.3641180,300
May 21, 20241.41001.41001.39001.40001.3739814,300
May 20, 20241.34001.41001.34001.41001.38371,989,500
May 17, 20241.36001.36001.35001.35001.3248218,800
May 16, 20241.34001.36001.33001.36001.3346178,200
May 15, 20241.36001.36001.33001.34001.3150131,800
May 14, 20241.37001.37001.34001.35001.324862,400
May 13, 20241.37001.37001.34001.35001.3248394,900
May 10, 20241.37001.38001.37001.38001.3543364,900
May 9, 20241.37001.37001.34001.37001.3444328,600