Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.860 | 3.960 | 3.850 | 3.950 | 3.889 | 425,700 |
| 2024-02-13 | 3.870 | 3.870 | 3.780 | 3.850 | 3.791 | 133,100 |
| 2024-02-09 | 3.690 | 3.880 | 3.690 | 3.840 | 3.781 | 890,700 |
| 2024-02-08 | 3.640 | 3.700 | 3.630 | 3.690 | 3.633 | 383,400 |
| 2024-02-07 | 3.610 | 3.670 | 3.610 | 3.620 | 3.564 | 346,100 |
| 2024-02-06 | 3.720 | 3.720 | 3.600 | 3.620 | 3.564 | 1,153,200 |
| 2024-02-05 | 3.450 | 3.730 | 3.450 | 3.720 | 3.663 | 1,455,200 |
| 2024-02-02 | 3.560 | 3.560 | 3.400 | 3.490 | 3.436 | 2,630,800 |
| 2024-01-31 | 3.620 | 3.620 | 3.480 | 3.540 | 3.486 | 2,413,800 |
| 2024-01-30 | 3.660 | 3.660 | 3.550 | 3.570 | 3.515 | 2,140,100 |
| 2024-01-29 | 3.620 | 3.710 | 3.600 | 3.660 | 3.604 | 2,453,600 |
| 2024-01-26 | 3.680 | 3.720 | 3.570 | 3.620 | 3.564 | 3,539,500 |
| 2024-01-24 | 3.700 | 3.830 | 3.630 | 3.630 | 3.574 | 2,543,100 |
| 2024-01-23 | 3.760 | 3.770 | 3.680 | 3.680 | 3.624 | 422,800 |
| 2024-01-22 | 3.800 | 3.880 | 3.760 | 3.760 | 3.702 | 260,800 |
| 2024-01-19 | 3.890 | 3.940 | 3.760 | 3.930 | 3.805 | 475,587 |
| 2024-01-18 | 3.840 | 3.920 | 3.820 | 3.850 | 3.727 | 267,492 |
| 2024-01-17 | 3.890 | 3.890 | 3.790 | 3.840 | 3.718 | 220,707 |
| 2024-01-16 | 3.970 | 3.980 | 3.900 | 3.900 | 3.776 | 279,087 |
| 2024-01-15 | 3.990 | 4.000 | 3.970 | 3.970 | 3.843 | 195,991 |
| 2024-01-12 | 4.010 | 4.010 | 3.970 | 4.000 | 3.872 | 158,156 |
| 2024-01-11 | 4.050 | 4.050 | 3.960 | 3.970 | 3.843 | 150,426 |
| 2024-01-10 | 3.990 | 4.040 | 3.940 | 3.990 | 3.863 | 171,480 |
| 2024-01-09 | 4.000 | 4.040 | 3.980 | 3.980 | 3.853 | 68,856 |
| 2024-01-08 | 4.040 | 4.060 | 3.990 | 4.000 | 3.872 | 113,405 |
| 2024-01-05 | 3.990 | 4.060 | 3.950 | 4.050 | 3.921 | 288,648 |
| 2024-01-04 | 4.050 | 4.070 | 3.990 | 4.030 | 3.902 | 235,759 |
| 2024-01-03 | 4.040 | 4.100 | 4.020 | 4.050 | 3.921 | 155,003 |
| 2024-01-02 | 4.020 | 4.070 | 4.020 | 4.030 | 3.902 | 78,315 |
| 2023-12-29 | 4.000 | 4.120 | 3.990 | 4.060 | 3.931 | 180,023 |
| 2023-12-28 | 3.980 | 4.050 | 3.980 | 4.000 | 3.872 | 115,235 |
| 2023-12-27 | 3.980 | 4.000 | 3.960 | 3.970 | 3.843 | 89,096 |
| 2023-12-26 | 4.000 | 4.000 | 3.980 | 4.000 | 3.872 | 106,997 |
| 2023-12-22 | 3.970 | 4.000 | 3.960 | 3.980 | 3.853 | 73,230 |
| 2023-12-21 | 3.990 | 4.000 | 3.960 | 4.000 | 3.872 | 106,895 |
| 2023-12-20 | 4.000 | 4.050 | 3.990 | 3.990 | 3.863 | 164,869 |
| 2023-12-19 | 3.980 | 4.080 | 3.980 | 4.080 | 3.950 | 95,606 |
| 2023-12-18 | 4.010 | 4.050 | 3.990 | 3.990 | 3.863 | 133,543 |
| 2023-12-15 | 4.050 | 4.050 | 3.990 | 4.020 | 3.892 | 297,293 |
| 2023-12-14 | 4.060 | 4.220 | 4.010 | 4.050 | 3.921 | 456,364 |
| 2023-12-13 | 4.030 | 4.040 | 3.980 | 4.040 | 3.911 | 336,857 |
| 2023-12-12 | 4.100 | 4.180 | 4.030 | 4.030 | 3.902 | 141,883 |
| 2023-12-11 | 4.100 | 4.150 | 4.030 | 4.150 | 4.018 | 112,184 |
| 2023-12-08 | 4.000 | 4.220 | 3.980 | 4.220 | 4.085 | 206,366 |
| 2023-12-07 | 4.010 | 4.020 | 3.980 | 4.000 | 3.872 | 273,696 |
| 2023-12-06 | 4.130 | 4.130 | 3.990 | 4.030 | 3.902 | 572,108 |
| 2023-12-05 | 4.160 | 4.250 | 4.110 | 4.150 | 4.018 | 303,192 |
| 2023-12-04 | 4.260 | 4.290 | 4.120 | 4.160 | 4.027 | 425,343 |
| 2023-12-01 | 4.300 | 4.360 | 4.260 | 4.260 | 4.124 | 16,782 |
| 2023-11-30 | 4.200 | 4.370 | 4.190 | 4.370 | 4.231 | 209,315 |
| 2023-11-29 | 4.300 | 4.300 | 4.190 | 4.250 | 4.115 | 111,879 |
| 2023-11-28 | 4.300 | 4.320 | 4.250 | 4.260 | 4.124 | 7,526 |
| 2023-11-27 | 4.380 | 4.380 | 4.180 | 4.320 | 4.182 | 149,714 |
| 2023-11-24 | 4.360 | 4.380 | 4.300 | 4.380 | 4.240 | 143,408 |
| 2023-11-23 | 4.380 | 4.400 | 4.340 | 4.350 | 4.211 | 570,684 |
| 2023-11-22 | 4.290 | 4.290 | 4.160 | 4.210 | 4.076 | 84,316 |
| 2023-11-21 | 4.240 | 4.240 | 4.190 | 4.210 | 4.076 | 65,398 |
| 2023-11-20 | 4.310 | 4.330 | 4.210 | 4.230 | 4.095 | 153,681 |
| 2023-11-17 | 4.330 | 4.370 | 4.320 | 4.340 | 4.202 | 14,341 |
| 2023-11-16 | 4.310 | 4.390 | 4.310 | 4.380 | 4.240 | 27,665 |
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.