Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 5.500 | 5.550 | 5.400 | 5.460 | 5.259 | 214,604 |
| 2022-11-15 | 5.600 | 5.600 | 5.460 | 5.540 | 5.336 | 170,259 |
| 2022-11-14 | 5.610 | 5.730 | 5.480 | 5.550 | 5.346 | 561,835 |
| 2022-11-11 | 5.680 | 5.700 | 5.550 | 5.590 | 5.384 | 1,013,216 |
| 2022-11-10 | 5.320 | 5.500 | 5.290 | 5.390 | 5.192 | 283,562 |
| 2022-11-09 | 5.450 | 5.450 | 5.320 | 5.370 | 5.172 | 188,160 |
| 2022-11-08 | 5.550 | 5.550 | 5.380 | 5.450 | 5.249 | 206,569 |
| 2022-11-07 | 5.630 | 5.650 | 5.540 | 5.550 | 5.346 | 554,716 |
| 2022-11-04 | 5.400 | 5.770 | 5.400 | 5.500 | 5.297 | 1,229,753 |
| 2022-11-03 | 5.400 | 5.520 | 5.330 | 5.360 | 5.163 | 518,711 |
| 2022-11-02 | 5.510 | 5.560 | 5.400 | 5.440 | 5.240 | 392,695 |
| 2022-11-01 | 5.340 | 5.600 | 5.330 | 5.470 | 5.269 | 1,012,606 |
| 2022-10-31 | 5.400 | 5.480 | 5.280 | 5.300 | 5.105 | 639,744 |
| 2022-10-28 | 5.380 | 5.420 | 5.280 | 5.310 | 5.114 | 647,169 |
| 2022-10-27 | 5.210 | 5.380 | 5.180 | 5.360 | 5.163 | 875,605 |
| 2022-10-26 | 5.140 | 5.270 | 5.100 | 5.190 | 4.999 | 804,206 |
| 2022-10-25 | 5.010 | 5.150 | 5.010 | 5.100 | 4.912 | 1,094,582 |
| 2022-10-21 | 5.000 | 5.040 | 4.950 | 5.000 | 4.816 | 884,047 |
| 2022-10-20 | 5.250 | 5.250 | 4.960 | 4.990 | 4.806 | 1,355,362 |
| 2022-10-19 | 5.100 | 5.430 | 5.100 | 5.210 | 5.018 | 2,660,277 |
| 2022-10-18 | 5.050 | 5.100 | 4.960 | 5.090 | 4.903 | 1,644,823 |
| 2022-10-17 | 4.740 | 5.020 | 4.660 | 5.010 | 4.826 | 1,018,200 |
| 2022-10-14 | 4.610 | 4.840 | 4.610 | 4.740 | 4.565 | 1,207,173 |
| 2022-10-13 | 4.580 | 4.620 | 4.450 | 4.550 | 4.382 | 454,127 |
| 2022-10-12 | 4.580 | 4.680 | 4.350 | 4.590 | 4.421 | 663,950 |
| 2022-10-11 | 4.890 | 4.910 | 4.420 | 4.580 | 4.411 | 1,449,239 |
| 2022-10-07 | 4.920 | 5.100 | 4.900 | 4.990 | 4.806 | 707,075 |
| 2022-10-06 | 4.960 | 4.980 | 4.900 | 4.980 | 4.797 | 461,653 |
| 2022-10-05 | 4.960 | 4.990 | 4.910 | 4.950 | 4.768 | 954,632 |
| 2022-10-04 | 4.910 | 4.980 | 4.850 | 4.910 | 4.729 | 730,366 |
| 2022-10-03 | 4.870 | 4.930 | 4.810 | 4.850 | 4.671 | 492,776 |
| 2022-09-30 | 4.930 | 4.940 | 4.880 | 4.920 | 4.739 | 690,089 |
| 2022-09-29 | 4.980 | 5.030 | 4.900 | 4.980 | 4.797 | 533,459 |
| 2022-09-28 | 5.100 | 5.120 | 4.860 | 4.870 | 4.691 | 1,126,824 |
| 2022-09-27 | 4.890 | 5.100 | 4.890 | 5.100 | 4.912 | 992,773 |
| 2022-09-26 | 4.980 | 4.980 | 4.800 | 4.850 | 4.671 | 548,003 |
| 2022-09-23 | 5.050 | 5.090 | 4.980 | 5.030 | 4.845 | 427,683 |
| 2022-09-22 | 5.110 | 5.130 | 4.960 | 5.050 | 4.864 | 911,203 |
| 2022-09-21 | 5.050 | 5.130 | 5.010 | 5.110 | 4.922 | 613,605 |
| 2022-09-20 | 5.130 | 5.230 | 5.080 | 5.130 | 4.941 | 614,012 |
| 2022-09-19 | 5.170 | 5.380 | 4.920 | 5.080 | 4.893 | 1,693,033 |
| 2022-09-15 | 4.990 | 5.250 | 4.950 | 5.170 | 4.980 | 2,204,421 |
| 2022-09-14 | 4.770 | 4.990 | 4.750 | 4.990 | 4.806 | 1,311,729 |
| 2022-09-13 | 5.020 | 5.090 | 4.790 | 4.980 | 4.797 | 889,641 |
| 2022-09-12 | 4.910 | 5.000 | 4.840 | 4.970 | 4.787 | 1,269,012 |
| 2022-09-09 | 4.800 | 4.850 | 4.700 | 4.820 | 4.643 | 645,948 |
| 2022-09-08 | 4.480 | 4.900 | 4.450 | 4.690 | 4.517 | 2,311,113 |
| 2022-09-07 | 4.380 | 4.450 | 4.320 | 4.410 | 4.248 | 306,955 |
| 2022-09-06 | 4.350 | 4.480 | 4.350 | 4.390 | 4.228 | 790,780 |
| 2022-09-05 | 4.200 | 4.330 | 4.200 | 4.330 | 4.171 | 169,547 |
| 2022-09-02 | 4.300 | 4.350 | 4.210 | 4.260 | 4.103 | 272,679 |
| 2022-09-01 | 4.380 | 4.380 | 4.220 | 4.300 | 4.142 | 425,038 |
| 2022-08-30 | 4.390 | 4.410 | 4.300 | 4.400 | 4.238 | 440,498 |
| 2022-08-29 | 4.080 | 4.420 | 4.050 | 4.380 | 4.219 | 1,043,322 |
| 2022-08-26 | 4.480 | 4.490 | 4.310 | 4.340 | 4.180 | 524,102 |
| 2022-08-25 | 4.350 | 4.430 | 4.230 | 4.400 | 4.238 | 1,396,249 |
| 2022-08-24 | 4.350 | 4.380 | 4.210 | 4.230 | 4.074 | 244,303 |
| 2022-08-23 | 4.080 | 4.360 | 4.000 | 4.330 | 4.171 | 644,117 |
| 2022-08-22 | 4.280 | 4.280 | 4.100 | 4.140 | 3.988 | 378,659 |
| 2022-08-19 | 4.310 | 4.490 | 4.280 | 4.330 | 4.171 | 320,075 |
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.