Sam Engineering Equipment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	4.350	4.390	4.320	4.320	4.182	14,443
2023-11-14	4.360	4.390	4.320	4.390	4.250	14,646
2023-11-10	4.350	4.400	4.330	4.400	4.260	4,882
2023-11-09	4.400	4.400	4.360	4.360	4.221	4,780
2023-11-08	4.380	4.440	4.380	4.400	4.260	7,628
2023-11-07	4.400	4.450	4.400	4.400	4.260	47,498
2023-11-06	4.360	4.420	4.360	4.420	4.279	57,465
2023-11-03	4.310	4.420	4.310	4.410	4.269	1,526
2023-11-02	4.300	4.410	4.300	4.410	4.269	3,458
2023-11-01	4.340	4.360	4.290	4.290	4.153	31,123
2023-10-31	4.360	4.380	4.330	4.330	4.192	7,323
2023-10-30	4.400	4.420	4.360	4.410	4.269	7,526
2023-10-27	4.380	4.420	4.380	4.420	4.279	15,561
2023-10-26	4.340	4.420	4.340	4.410	4.269	7,628
2023-10-25	4.310	4.390	4.310	4.390	4.250	19,731
2023-10-24	4.310	4.390	4.310	4.390	4.250	712
2023-10-23	4.340	4.400	4.300	4.400	4.260	170,666
2023-10-20	4.370	4.400	4.360	4.390	4.250	20,748
2023-10-19	4.350	4.440	4.330	4.370	4.231	17,189
2023-10-18	4.350	4.380	4.320	4.370	4.231	11,086
2023-10-17	4.320	4.370	4.300	4.360	4.221	6,001
2023-10-16	4.330	4.380	4.300	4.320	4.182	14,849
2023-10-13	4.360	4.420	4.350	4.350	4.211	23,189
2023-10-12	4.380	4.400	4.350	4.350	4.211	14,748
2023-10-11	4.370	4.400	4.360	4.380	4.240	8,035
2023-10-10	4.420	4.430	4.370	4.370	4.231	22,376
2023-10-09	4.450	4.450	4.410	4.420	4.279	7,425
2023-10-06	4.370	4.480	4.350	4.480	4.337	121,033
2023-10-05	4.330	4.330	4.310	4.310	4.173	15,256
2023-10-04	4.360	4.360	4.310	4.330	4.192	158,563
2023-10-03	4.420	4.420	4.350	4.360	4.221	200,467
2023-10-02	4.480	4.480	4.400	4.440	4.298	75,162
2023-09-29	4.320	4.480	4.250	4.480	4.337	228,030
2023-09-27	4.520	4.520	4.250	4.320	4.182	553,190
2023-09-26	4.690	4.690	4.520	4.520	4.376	392,492
2023-09-25	4.700	4.720	4.660	4.700	4.550	320,279
2023-09-22	4.700	4.700	4.670	4.700	4.550	13,731
2023-09-21	4.700	4.700	4.700	4.700	4.550	5,289
2023-09-20	4.700	4.700	4.690	4.700	4.550	10,984
2023-09-19	4.700	4.720	4.700	4.720	4.570	25,020
2023-09-18	4.700	4.730	4.680	4.700	4.550	74,959
2023-09-15	4.700	4.720	4.700	4.720	4.570	10,883
2023-09-14	4.710	4.720	4.700	4.710	4.560	32,750
2023-09-13	4.700	4.740	4.700	4.700	4.550	38,751
2023-09-12	4.780	4.790	4.700	4.710	4.560	9,967
2023-09-11	4.700	4.700	4.690	4.700	4.550	14,137
2023-09-08	4.700	4.720	4.670	4.720	4.570	42,616
2023-09-07	4.700	4.700	4.700	4.700	4.550	10,578
2023-09-06	4.700	4.700	4.700	4.700	4.550	7,018
2023-09-05	4.700	4.700	4.700	4.700	4.550	96,114
2023-09-04	4.700	4.750	4.700	4.700	4.550	87,571
2023-09-01	4.660	4.710	4.660	4.700	4.550	124,999
2023-08-30	4.700	4.710	4.700	4.700	4.550	135,068
2023-08-29	4.720	4.740	4.670	4.670	4.521	27,563
2023-08-28	4.700	4.740	4.700	4.740	4.589	203,721
2023-08-25	4.670	4.780	4.670	4.770	4.618	1,345,191
2023-08-24	4.700	4.700	4.680	4.690	4.540	109,031
2023-08-23	4.700	4.720	4.680	4.700	4.550	197,009
2023-08-22	4.720	4.720	4.690	4.700	4.550	68,755
2023-08-21	4.680	4.740	4.670	4.700	4.550	33,767

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.