Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.720 | 5.830 | 5.600 | 5.680 | 5.593 | 1,772,700 |
| 2024-05-13 | 5.700 | 5.960 | 5.570 | 5.840 | 5.750 | 1,447,400 |
| 2024-05-10 | 5.440 | 5.800 | 5.400 | 5.700 | 5.613 | 3,114,400 |
| 2024-05-09 | 5.360 | 5.400 | 5.290 | 5.370 | 5.288 | 436,900 |
| 2024-05-08 | 5.450 | 5.460 | 5.350 | 5.360 | 5.278 | 264,100 |
| 2024-05-07 | 5.550 | 5.550 | 5.360 | 5.360 | 5.278 | 604,900 |
| 2024-05-06 | 5.160 | 5.730 | 5.160 | 5.540 | 5.455 | 3,967,100 |
| 2024-05-03 | 4.840 | 5.210 | 4.840 | 5.160 | 5.081 | 1,225,400 |
| 2024-05-02 | 4.890 | 4.910 | 4.830 | 4.830 | 4.756 | 168,600 |
| 2024-04-30 | 4.850 | 4.900 | 4.760 | 4.900 | 4.825 | 280,000 |
| 2024-04-29 | 4.910 | 5.040 | 4.800 | 4.900 | 4.825 | 629,000 |
| 2024-04-26 | 4.890 | 4.890 | 4.790 | 4.880 | 4.805 | 209,100 |
| 2024-04-25 | 4.890 | 4.920 | 4.800 | 4.890 | 4.815 | 561,800 |
| 2024-04-24 | 4.660 | 5.000 | 4.630 | 4.880 | 4.805 | 659,800 |
| 2024-04-23 | 4.570 | 4.650 | 4.570 | 4.630 | 4.559 | 106,000 |
| 2024-04-22 | 4.470 | 4.600 | 4.390 | 4.570 | 4.500 | 431,900 |
| 2024-04-19 | 4.740 | 4.790 | 4.500 | 4.500 | 4.431 | 1,083,700 |
| 2024-04-18 | 4.750 | 4.850 | 4.690 | 4.770 | 4.697 | 157,000 |
| 2024-04-17 | 4.730 | 4.850 | 4.650 | 4.790 | 4.717 | 449,500 |
| 2024-04-16 | 4.800 | 4.850 | 4.680 | 4.730 | 4.657 | 752,500 |
| 2024-04-15 | 5.070 | 5.070 | 4.850 | 4.850 | 4.776 | 600,800 |
| 2024-04-12 | 5.080 | 5.190 | 5.070 | 5.090 | 5.012 | 206,700 |
| 2024-04-09 | 5.080 | 5.240 | 5.080 | 5.080 | 5.002 | 323,000 |
| 2024-04-08 | 4.850 | 5.090 | 4.850 | 5.080 | 5.002 | 684,900 |
| 2024-04-05 | 4.830 | 4.940 | 4.770 | 4.830 | 4.756 | 248,800 |
| 2024-04-04 | 4.720 | 4.910 | 4.680 | 4.830 | 4.756 | 1,208,600 |
| 2024-04-03 | 4.710 | 4.840 | 4.690 | 4.750 | 4.677 | 479,600 |
| 2024-04-02 | 4.910 | 4.970 | 4.740 | 4.740 | 4.667 | 428,800 |
| 2024-04-01 | 4.980 | 4.980 | 4.860 | 4.900 | 4.825 | 142,300 |
| 2024-03-29 | 5.040 | 5.040 | 4.950 | 4.980 | 4.904 | 81,900 |
| 2024-03-27 | 4.930 | 5.040 | 4.930 | 5.040 | 4.963 | 281,700 |
| 2024-03-26 | 5.050 | 5.080 | 4.920 | 4.930 | 4.854 | 424,500 |
| 2024-03-25 | 5.080 | 5.140 | 5.010 | 5.050 | 4.973 | 718,500 |
| 2024-03-22 | 5.130 | 5.130 | 4.990 | 5.020 | 4.943 | 509,200 |
| 2024-03-21 | 4.860 | 5.130 | 4.860 | 5.120 | 5.041 | 1,486,700 |
| 2024-03-20 | 4.810 | 4.890 | 4.760 | 4.800 | 4.726 | 398,100 |
| 2024-03-19 | 4.610 | 4.890 | 4.610 | 4.830 | 4.756 | 653,100 |
| 2024-03-18 | 4.610 | 4.710 | 4.580 | 4.690 | 4.618 | 107,200 |
| 2024-03-15 | 4.740 | 4.740 | 4.620 | 4.620 | 4.549 | 234,900 |
| 2024-03-14 | 4.740 | 4.780 | 4.630 | 4.720 | 4.648 | 195,700 |
| 2024-03-13 | 4.880 | 4.920 | 4.740 | 4.790 | 4.717 | 172,600 |
| 2024-03-12 | 4.780 | 4.900 | 4.690 | 4.880 | 4.805 | 685,000 |
| 2024-03-11 | 4.750 | 4.780 | 4.670 | 4.780 | 4.707 | 210,600 |
| 2024-03-08 | 4.620 | 4.820 | 4.620 | 4.740 | 4.667 | 556,000 |
| 2024-03-07 | 4.580 | 4.730 | 4.560 | 4.620 | 4.549 | 386,700 |
| 2024-03-06 | 4.640 | 4.640 | 4.570 | 4.600 | 4.529 | 104,500 |
| 2024-03-05 | 4.630 | 4.670 | 4.570 | 4.630 | 4.559 | 184,500 |
| 2024-03-04 | 4.640 | 4.790 | 4.640 | 4.670 | 4.598 | 300,900 |
| 2024-03-01 | 4.760 | 4.760 | 4.620 | 4.680 | 4.608 | 215,800 |
| 2024-02-29 | 4.610 | 4.770 | 4.530 | 4.770 | 4.697 | 776,000 |
| 2024-02-28 | 4.730 | 4.770 | 4.500 | 4.680 | 4.608 | 812,400 |
| 2024-02-27 | 4.850 | 4.860 | 4.700 | 4.730 | 4.657 | 433,200 |
| 2024-02-26 | 4.200 | 4.860 | 4.100 | 4.850 | 4.776 | 3,867,300 |
| 2024-02-23 | 4.280 | 4.320 | 4.220 | 4.260 | 4.195 | 655,100 |
| 2024-02-22 | 4.180 | 4.340 | 4.110 | 4.340 | 4.273 | 1,150,900 |
| 2024-02-21 | 4.000 | 4.240 | 3.980 | 4.180 | 4.116 | 1,549,700 |
| 2024-02-20 | 3.900 | 4.000 | 3.870 | 3.950 | 3.889 | 328,000 |
| 2024-02-19 | 3.930 | 3.930 | 3.840 | 3.880 | 3.820 | 260,200 |
| 2024-02-16 | 3.880 | 3.970 | 3.840 | 3.920 | 3.860 | 350,500 |
| 2024-02-15 | 3.970 | 3.990 | 3.860 | 3.870 | 3.811 | 453,900 |
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.