Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.790	4.820	4.640	4.680	4.531	351,707
2023-08-17	4.830	4.880	4.790	4.790	4.637	110,353
2023-08-16	4.930	4.950	4.830	4.830	4.676	31,224
2023-08-15	4.900	4.980	4.890	4.950	4.792	1,004,164
2023-08-14	4.870	4.940	4.870	4.900	4.744	18,918
2023-08-11	4.810	4.870	4.810	4.870	4.715	9,662
2023-08-10	4.780	4.800	4.780	4.800	4.647	712
2023-08-09	4.850	4.900	4.830	4.850	4.695	182,973
2023-08-08	4.810	4.870	4.810	4.870	4.715	46,989
2023-08-07	4.980	4.980	4.820	4.860	4.705	34,174
2023-08-03	4.880	4.980	4.870	4.890	4.734	17,290
2023-08-02	4.880	5.000	4.860	4.880	4.724	25,732
2023-08-01	5.000	5.000	4.880	4.880	4.724	18,104
2023-07-31	4.970	5.100	4.960	5.000	4.841	933,985
2023-07-28	4.900	4.970	4.850	4.970	4.812	331,772
2023-07-27	4.910	4.930	4.840	4.930	4.773	120,931
2023-07-26	4.840	4.930	4.800	4.900	4.744	52,176
2023-07-25	4.800	4.920	4.800	4.920	4.763	63,262
2023-07-24	4.800	4.890	4.710	4.800	4.647	100,691
2023-07-21	4.900	4.900	4.810	4.820	4.666	96,318
2023-07-20	4.870	4.920	4.840	4.920	4.763	94,792
2023-07-18	4.850	4.880	4.700	4.870	4.715	21,562
2023-07-17	4.890	4.930	4.860	4.880	4.724	120,524
2023-07-14	4.850	4.950	4.780	4.900	4.720	270,442
2023-07-13	4.810	4.850	4.780	4.840	4.662	20,952
2023-07-12	4.800	4.810	4.800	4.810	4.633	6,001
2023-07-11	4.900	4.960	4.810	4.820	4.643	85,231
2023-07-10	4.920	4.920	4.750	4.820	4.643	13,019
2023-07-07	4.940	4.970	4.920	4.970	4.787	463,382
2023-07-06	4.880	4.960	4.860	4.950	4.768	449,550
2023-07-05	4.650	4.880	4.650	4.880	4.700	431,446
2023-07-04	4.720	4.720	4.680	4.700	4.527	639,642
2023-07-03	4.550	4.740	4.530	4.700	4.527	611,164
2023-06-30	4.540	4.650	4.540	4.590	4.421	120,016
2023-06-28	4.620	4.630	4.500	4.630	4.460	71,297
2023-06-27	4.600	4.640	4.600	4.620	4.450	116,659
2023-06-26	4.600	4.640	4.510	4.600	4.431	37,022
2023-06-23	4.690	4.690	4.630	4.630	4.460	45,260
2023-06-22	4.640	4.690	4.600	4.690	4.517	32,547
2023-06-21	4.620	4.710	4.620	4.640	4.469	31,835
2023-06-20	4.660	4.700	4.650	4.680	4.508	41,802
2023-06-19	4.740	4.740	4.680	4.710	4.537	22,071
2023-06-16	4.840	4.840	4.700	4.740	4.565	73,433
2023-06-15	4.900	4.900	4.680	4.740	4.565	772,981
2023-06-14	4.670	4.940	4.630	4.940	4.758	702,701
2023-06-13	4.510	4.650	4.480	4.650	4.479	68,144
2023-06-12	4.530	4.530	4.500	4.520	4.354	27,665
2023-06-09	4.570	4.580	4.560	4.560	4.392	7,323
2023-06-08	4.600	4.720	4.510	4.560	4.392	60,923
2023-06-07	4.750	4.810	4.600	4.650	4.479	396,662
2023-06-06	4.600	4.750	4.550	4.750	4.575	227,216
2023-06-02	4.680	4.680	4.600	4.660	4.488	130,186
2023-06-01	4.680	4.680	4.510	4.670	4.498	111,777
2023-05-31	4.590	4.680	4.460	4.680	4.508	959,921
2023-05-30	4.650	4.650	4.510	4.590	4.421	443,040
2023-05-29	4.590	4.600	4.520	4.600	4.431	614,825
2023-05-26	4.330	4.590	4.300	4.580	4.411	1,119,806
2023-05-25	4.000	4.400	3.990	4.400	4.238	574,142
2023-05-24	3.990	4.020	3.930	3.990	3.843	461,551
2023-05-23	3.850	3.990	3.830	3.990	3.843	543,731

← NewerPage 14 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.