Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.800	3.880	3.800	3.850	3.708	548,308
2023-05-19	4.080	4.080	3.710	3.810	3.670	591,026
2023-05-18	4.260	4.260	4.060	4.080	3.930	443,346
2023-05-17	4.390	4.400	4.250	4.270	4.113	165,174
2023-05-16	4.350	4.350	4.320	4.350	4.190	52,888
2023-05-15	4.420	4.500	4.300	4.380	4.219	105,878
2023-05-12	4.440	4.510	4.440	4.500	4.334	15,866
2023-05-11	4.460	4.530	4.420	4.490	4.325	128,254
2023-05-10	4.460	4.490	4.430	4.480	4.315	69,772
2023-05-09	4.500	4.570	4.470	4.480	4.315	125,203
2023-05-08	4.450	4.580	4.450	4.530	4.363	205,552
2023-05-05	4.480	4.480	4.450	4.460	4.296	3,153
2023-05-02	4.580	4.580	4.460	4.560	4.392	24,105
2023-04-28	4.550	4.560	4.460	4.520	4.354	205,044
2023-04-27	4.510	4.580	4.500	4.560	4.392	218,672
2023-04-26	4.400	4.500	4.380	4.430	4.267	75,874
2023-04-25	4.440	4.460	4.410	4.420	4.257	24,512
2023-04-20	4.470	4.500	4.460	4.470	4.305	189,482
2023-04-19	4.480	4.510	4.430	4.450	4.286	811,325
2023-04-18	4.560	4.580	4.500	4.500	4.334	293,224
2023-04-17	4.550	4.630	4.490	4.590	4.421	135,780
2023-04-14	4.510	4.540	4.490	4.530	4.363	87,469
2023-04-13	4.520	4.540	4.500	4.510	4.344	71,196
2023-04-12	4.510	4.620	4.480	4.520	4.354	185,821
2023-04-11	4.550	4.630	4.520	4.550	4.382	200,568
2023-04-10	4.500	4.550	4.500	4.550	4.382	13,731
2023-04-07	4.550	4.590	4.520	4.560	4.392	50,244
2023-04-06	4.570	4.590	4.510	4.550	4.382	194,669
2023-04-05	4.520	4.600	4.500	4.520	4.354	247,456
2023-04-04	4.600	4.600	4.480	4.600	4.431	231,081
2023-04-03	4.570	4.700	4.550	4.670	4.498	276,951
2023-03-31	4.580	4.610	4.500	4.520	4.354	225,080
2023-03-30	4.620	4.650	4.540	4.580	4.411	291,495
2023-03-29	4.550	4.600	4.540	4.600	4.431	62,347
2023-03-28	4.520	4.590	4.520	4.570	4.402	45,667
2023-03-27	4.530	4.530	4.500	4.520	4.354	22,884
2023-03-24	4.550	4.630	4.520	4.600	4.431	27,868
2023-03-23	4.560	4.620	4.560	4.560	4.392	13,019
2023-03-22	4.600	4.640	4.550	4.560	4.392	49,939
2023-03-21	4.630	4.630	4.550	4.600	4.431	78,112
2023-03-20	4.600	4.720	4.600	4.630	4.460	48,108
2023-03-17	4.550	4.660	4.540	4.590	4.421	110,862
2023-03-16	4.620	4.620	4.510	4.540	4.373	45,870
2023-03-15	4.610	4.650	4.580	4.620	4.450	41,700
2023-03-14	4.630	4.700	4.580	4.610	4.440	114,422
2023-03-13	4.640	4.700	4.590	4.590	4.421	86,452
2023-03-10	4.750	4.800	4.680	4.700	4.527	107,811
2023-03-09	4.800	4.910	4.750	4.780	4.604	216,333
2023-03-08	4.800	4.890	4.740	4.890	4.710	111,370
2023-03-07	4.900	4.900	4.800	4.840	4.662	226,199
2023-03-06	4.850	4.900	4.780	4.900	4.720	227,521
2023-03-03	4.900	4.940	4.860	4.900	4.720	375,710
2023-03-02	4.870	4.890	4.800	4.880	4.700	306,955
2023-03-01	4.640	4.900	4.500	4.880	4.700	536,103
2023-02-28	4.580	4.680	4.390	4.680	4.508	588,381
2023-02-27	4.680	4.680	4.560	4.580	4.411	110,658
2023-02-24	4.680	4.730	4.530	4.590	4.421	476,502
2023-02-23	4.830	4.870	4.670	4.680	4.508	724,060
2023-02-22	4.930	4.930	4.840	4.900	4.720	127,745
2023-02-21	5.000	5.070	4.930	4.940	4.758	103,844

← NewerPage 15 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.