Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.400 | 5.570 | 5.320 | 5.560 | 5.504 | 136,600 |
| 2024-08-09 | 5.400 | 5.520 | 5.400 | 5.480 | 5.425 | 293,900 |
| 2024-08-08 | 5.360 | 5.440 | 5.250 | 5.300 | 5.247 | 280,400 |
| 2024-08-07 | 5.210 | 5.460 | 5.050 | 5.400 | 5.346 | 1,695,100 |
| 2024-08-06 | 5.200 | 5.330 | 4.960 | 5.180 | 5.128 | 1,377,900 |
| 2024-08-05 | 5.300 | 5.300 | 4.700 | 5.050 | 4.999 | 3,922,100 |
| 2024-08-02 | 5.700 | 5.710 | 5.430 | 5.480 | 5.425 | 1,029,300 |
| 2024-08-01 | 5.850 | 5.880 | 5.700 | 5.800 | 5.742 | 469,100 |
| 2024-07-31 | 5.790 | 5.870 | 5.700 | 5.700 | 5.643 | 446,000 |
| 2024-07-30 | 5.900 | 5.900 | 5.760 | 5.790 | 5.732 | 223,400 |
| 2024-07-29 | 5.750 | 5.930 | 5.750 | 5.870 | 5.811 | 459,700 |
| 2024-07-26 | 5.740 | 5.800 | 5.600 | 5.750 | 5.692 | 593,400 |
| 2024-07-25 | 5.850 | 5.850 | 5.720 | 5.750 | 5.692 | 1,135,600 |
| 2024-07-24 | 5.950 | 6.000 | 5.860 | 5.860 | 5.801 | 366,700 |
| 2024-07-23 | 5.910 | 6.060 | 5.910 | 5.960 | 5.900 | 1,020,400 |
| 2024-07-22 | 5.850 | 5.900 | 5.810 | 5.900 | 5.841 | 857,500 |
| 2024-07-19 | 5.920 | 5.920 | 5.820 | 5.860 | 5.801 | 324,200 |
| 2024-07-18 | 6.020 | 6.020 | 5.720 | 5.920 | 5.860 | 1,748,000 |
| 2024-07-17 | 6.120 | 6.210 | 6.040 | 6.040 | 5.979 | 531,200 |
| 2024-07-16 | 6.020 | 6.190 | 6.020 | 6.170 | 6.075 | 600,700 |
| 2024-07-15 | 6.090 | 6.110 | 6.000 | 6.000 | 5.908 | 1,638,000 |
| 2024-07-12 | 6.240 | 6.250 | 6.000 | 6.090 | 5.997 | 2,023,000 |
| 2024-07-11 | 6.380 | 6.380 | 6.230 | 6.280 | 6.184 | 329,800 |
| 2024-07-10 | 6.300 | 6.360 | 6.180 | 6.280 | 6.184 | 223,900 |
| 2024-07-09 | 6.480 | 6.480 | 6.260 | 6.300 | 6.203 | 621,300 |
| 2024-07-05 | 6.240 | 6.500 | 6.240 | 6.430 | 6.331 | 225,500 |
| 2024-07-04 | 6.200 | 6.300 | 6.180 | 6.300 | 6.203 | 73,100 |
| 2024-07-03 | 6.180 | 6.290 | 6.160 | 6.200 | 6.105 | 228,400 |
| 2024-07-02 | 6.330 | 6.330 | 6.150 | 6.160 | 6.065 | 431,700 |
| 2024-07-01 | 6.150 | 6.350 | 6.150 | 6.330 | 6.233 | 141,100 |
| 2024-06-28 | 6.230 | 6.310 | 6.150 | 6.150 | 6.056 | 232,500 |
| 2024-06-27 | 6.240 | 6.250 | 6.080 | 6.230 | 6.134 | 308,800 |
| 2024-06-26 | 6.100 | 6.270 | 6.050 | 6.200 | 6.105 | 308,800 |
| 2024-06-25 | 6.380 | 6.410 | 6.160 | 6.160 | 6.065 | 293,200 |
| 2024-06-24 | 6.450 | 6.450 | 6.350 | 6.410 | 6.312 | 607,200 |
| 2024-06-21 | 6.550 | 6.550 | 6.380 | 6.450 | 6.351 | 528,400 |
| 2024-06-20 | 6.400 | 6.500 | 6.360 | 6.480 | 6.381 | 92,400 |
| 2024-06-19 | 6.480 | 6.570 | 6.340 | 6.500 | 6.400 | 540,000 |
| 2024-06-18 | 6.500 | 6.600 | 6.400 | 6.500 | 6.400 | 214,300 |
| 2024-06-14 | 6.580 | 6.730 | 6.410 | 6.500 | 6.400 | 1,411,200 |
| 2024-06-13 | 6.580 | 6.720 | 6.570 | 6.580 | 6.479 | 175,400 |
| 2024-06-12 | 6.740 | 6.900 | 6.570 | 6.570 | 6.469 | 2,058,300 |
| 2024-06-11 | 6.350 | 6.770 | 6.350 | 6.740 | 6.637 | 1,510,100 |
| 2024-06-10 | 6.470 | 6.580 | 6.370 | 6.430 | 6.331 | 681,800 |
| 2024-06-07 | 6.550 | 6.730 | 6.470 | 6.470 | 6.371 | 1,068,800 |
| 2024-06-06 | 6.390 | 6.570 | 6.290 | 6.550 | 6.449 | 834,100 |
| 2024-06-05 | 6.280 | 6.400 | 6.150 | 6.360 | 6.262 | 743,600 |
| 2024-06-04 | 5.960 | 6.260 | 5.960 | 6.260 | 6.164 | 650,900 |
| 2024-05-31 | 6.000 | 6.000 | 5.860 | 5.960 | 5.869 | 1,482,200 |
| 2024-05-30 | 5.940 | 6.290 | 5.940 | 6.050 | 5.957 | 2,108,100 |
| 2024-05-29 | 6.040 | 6.080 | 5.920 | 5.980 | 5.888 | 288,900 |
| 2024-05-28 | 5.960 | 6.090 | 5.890 | 6.040 | 5.947 | 228,000 |
| 2024-05-27 | 6.040 | 6.150 | 5.930 | 5.960 | 5.869 | 296,800 |
| 2024-05-24 | 6.200 | 6.200 | 5.990 | 6.030 | 5.937 | 751,300 |
| 2024-05-23 | 6.200 | 6.260 | 6.150 | 6.250 | 6.154 | 479,900 |
| 2024-05-21 | 5.900 | 6.430 | 5.890 | 6.200 | 6.105 | 2,608,500 |
| 2024-05-20 | 5.770 | 5.930 | 5.700 | 5.900 | 5.809 | 999,400 |
| 2024-05-17 | 5.750 | 5.780 | 5.650 | 5.760 | 5.672 | 894,600 |
| 2024-05-16 | 5.780 | 5.860 | 5.770 | 5.840 | 5.750 | 689,100 |
| 2024-05-15 | 5.700 | 5.840 | 5.700 | 5.830 | 5.741 | 981,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.0140 MYR |
| 2025-07-17 | 0.0280 MYR |
| 2024-07-17 | 0.0330 MYR |
| 2023-07-17 | 0.0250 MYR |
| 2022-07-21 | 0.0350 MYR |
| 2021-07-21 | 0.1103 MYR |
| 2020-07-27 | 0.1476 MYR |
| 2019-07-12 | 0.1162 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.