Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 5.100 | 5.100 | 4.990 | 5.000 | 4.816 | 54,719 |
| 2023-02-17 | 5.000 | 5.110 | 5.000 | 5.100 | 4.912 | 616,860 |
| 2023-02-16 | 5.140 | 5.140 | 5.010 | 5.020 | 4.835 | 102,217 |
| 2023-02-15 | 5.150 | 5.150 | 5.070 | 5.100 | 4.912 | 604,655 |
| 2023-02-14 | 5.170 | 5.170 | 5.050 | 5.060 | 4.874 | 558,174 |
| 2023-02-13 | 5.150 | 5.150 | 5.020 | 5.050 | 4.864 | 582,075 |
| 2023-02-10 | 5.000 | 5.230 | 4.920 | 5.200 | 5.009 | 836,447 |
| 2023-02-09 | 5.000 | 5.010 | 4.930 | 5.000 | 4.816 | 146,866 |
| 2023-02-08 | 5.000 | 5.100 | 4.950 | 4.950 | 4.768 | 752,233 |
| 2023-02-07 | 5.050 | 5.280 | 4.930 | 4.930 | 4.748 | 1,239,618 |
| 2023-02-03 | 5.020 | 5.050 | 4.950 | 5.050 | 4.864 | 740,435 |
| 2023-02-02 | 5.000 | 5.110 | 4.940 | 5.000 | 4.816 | 1,404,690 |
| 2023-01-31 | 4.850 | 5.030 | 4.850 | 4.950 | 4.768 | 1,082,683 |
| 2023-01-30 | 4.990 | 4.990 | 4.830 | 4.840 | 4.662 | 230,572 |
| 2023-01-27 | 4.990 | 5.000 | 4.910 | 4.930 | 4.748 | 307,972 |
| 2023-01-26 | 4.950 | 4.990 | 4.880 | 4.980 | 4.797 | 232,810 |
| 2023-01-25 | 4.710 | 4.930 | 4.710 | 4.930 | 4.748 | 528,475 |
| 2023-01-20 | 4.680 | 4.710 | 4.670 | 4.690 | 4.517 | 244,811 |
| 2023-01-19 | 4.700 | 4.700 | 4.650 | 4.680 | 4.508 | 215,214 |
| 2023-01-18 | 4.830 | 4.830 | 4.680 | 4.700 | 4.527 | 740,333 |
| 2023-01-17 | 4.900 | 4.900 | 4.830 | 4.850 | 4.671 | 641,473 |
| 2023-01-16 | 4.900 | 4.970 | 4.880 | 4.900 | 4.720 | 341,434 |
| 2023-01-13 | 5.000 | 5.040 | 4.900 | 4.900 | 4.720 | 327,398 |
| 2023-01-12 | 5.020 | 5.020 | 4.950 | 4.990 | 4.806 | 188,567 |
| 2023-01-11 | 5.040 | 5.060 | 5.000 | 5.020 | 4.835 | 144,222 |
| 2023-01-10 | 5.030 | 5.050 | 4.960 | 4.960 | 4.777 | 156,936 |
| 2023-01-09 | 4.950 | 5.080 | 4.950 | 4.970 | 4.787 | 110,252 |
| 2023-01-06 | 5.000 | 5.080 | 4.960 | 4.960 | 4.777 | 109,234 |
| 2023-01-05 | 5.060 | 5.130 | 4.980 | 4.980 | 4.797 | 274,510 |
| 2023-01-04 | 4.930 | 5.170 | 4.930 | 5.050 | 4.864 | 529,085 |
| 2023-01-03 | 4.950 | 4.950 | 4.920 | 4.940 | 4.758 | 159,682 |
| 2022-12-30 | 4.890 | 4.980 | 4.880 | 4.930 | 4.748 | 289,156 |
| 2022-12-29 | 4.710 | 4.850 | 4.710 | 4.770 | 4.594 | 88,588 |
| 2022-12-28 | 4.800 | 4.820 | 4.720 | 4.720 | 4.546 | 168,429 |
| 2022-12-27 | 4.790 | 4.850 | 4.790 | 4.800 | 4.623 | 128,864 |
| 2022-12-23 | 4.820 | 4.820 | 4.790 | 4.790 | 4.614 | 102,013 |
| 2022-12-22 | 4.790 | 4.880 | 4.780 | 4.820 | 4.643 | 292,716 |
| 2022-12-21 | 4.880 | 4.920 | 4.780 | 4.780 | 4.604 | 249,592 |
| 2022-12-20 | 4.780 | 4.860 | 4.760 | 4.860 | 4.681 | 101,200 |
| 2022-12-19 | 4.860 | 4.890 | 4.790 | 4.800 | 4.623 | 159,580 |
| 2022-12-16 | 4.870 | 4.880 | 4.790 | 4.800 | 4.623 | 269,425 |
| 2022-12-15 | 5.000 | 5.000 | 4.870 | 4.880 | 4.700 | 377,439 |
| 2022-12-14 | 5.000 | 5.000 | 4.980 | 4.990 | 4.806 | 250,609 |
| 2022-12-13 | 5.040 | 5.050 | 4.980 | 5.000 | 4.816 | 392,186 |
| 2022-12-12 | 4.980 | 5.050 | 4.960 | 5.000 | 4.816 | 183,685 |
| 2022-12-09 | 5.050 | 5.140 | 4.970 | 4.980 | 4.797 | 309,599 |
| 2022-12-08 | 5.070 | 5.090 | 5.000 | 5.030 | 4.845 | 394,424 |
| 2022-12-07 | 5.060 | 5.110 | 4.950 | 5.050 | 4.864 | 507,218 |
| 2022-12-06 | 5.210 | 5.210 | 5.050 | 5.060 | 4.874 | 552,580 |
| 2022-12-05 | 5.300 | 5.350 | 5.200 | 5.210 | 5.018 | 377,846 |
| 2022-12-02 | 5.200 | 5.340 | 5.200 | 5.270 | 5.076 | 386,694 |
| 2022-12-01 | 5.380 | 5.450 | 5.170 | 5.190 | 4.999 | 1,165,676 |
| 2022-11-30 | 5.600 | 5.660 | 5.300 | 5.300 | 5.105 | 2,464,794 |
| 2022-11-29 | 5.700 | 5.790 | 5.520 | 5.550 | 5.346 | 802,172 |
| 2022-11-25 | 5.500 | 5.660 | 5.490 | 5.540 | 5.336 | 730,773 |
| 2022-11-24 | 5.440 | 5.500 | 5.350 | 5.470 | 5.269 | 530,408 |
| 2022-11-23 | 5.400 | 5.550 | 5.300 | 5.300 | 5.105 | 485,758 |
| 2022-11-22 | 5.390 | 5.510 | 5.390 | 5.450 | 5.249 | 134,865 |
| 2022-11-21 | 5.340 | 5.550 | 5.270 | 5.430 | 5.230 | 228,945 |
| 2022-11-17 | 5.460 | 5.480 | 5.370 | 5.400 | 5.201 | 178,193 |
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.