Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	4.310	4.490	4.280	4.330	4.171	320,075
2022-08-18	4.310	4.360	4.240	4.310	4.151	490,538
2022-08-17	4.530	4.550	4.380	4.400	4.238	383,643
2022-08-16	4.520	4.670	4.440	4.470	4.305	789,763
2022-08-15	4.570	4.700	4.380	4.430	4.267	1,010,063
2022-08-12	4.560	4.650	4.300	4.460	4.296	1,152,149
2022-08-11	4.040	4.660	4.010	4.590	4.421	3,254,659
2022-08-10	4.020	4.030	3.800	3.850	3.708	1,350,887
2022-08-09	4.220	4.220	4.080	4.080	3.930	712,770
2022-08-08	4.400	4.400	4.210	4.230	4.074	633,641
2022-08-05	4.700	4.700	4.300	4.440	4.277	828,718
2022-08-04	4.720	4.840	4.630	4.690	4.517	1,795,249
2022-08-03	4.210	4.680	4.210	4.630	4.460	2,179,808
2022-08-02	4.470	4.480	4.080	4.330	4.171	1,231,482
2022-08-01	3.870	4.500	3.870	4.460	4.296	2,215,406
2022-07-29	3.600	4.010	3.600	3.790	3.650	3,260,151
2022-07-28	2.980	3.520	2.980	3.500	3.371	1,486,565
2022-07-27	2.940	2.990	2.890	2.920	2.813	418,529
2022-07-26	2.990	3.000	2.930	2.940	2.832	50,651
2022-07-25	3.050	3.050	2.970	2.970	2.861	40,887
2022-07-22	2.860	3.100	2.860	3.090	2.976	231,386
2022-07-21	2.930	2.930	2.840	2.890	2.784	67,331
2022-07-20	2.960	3.000	2.890	2.930	2.788	422,495
2022-07-19	2.800	2.930	2.760	2.910	2.769	149,206
2022-07-18	2.830	2.960	2.780	2.830	2.693	211,248
2022-07-15	2.880	2.890	2.760	2.800	2.665	159,173
2022-07-14	2.880	2.890	2.880	2.880	2.741	14,951
2022-07-13	2.950	2.950	2.860	2.860	2.722	120,117
2022-07-12	2.980	2.980	2.930	2.960	2.817	141,883
2022-07-08	2.980	3.040	2.960	2.980	2.836	272,476
2022-07-07	3.000	3.050	2.960	2.960	2.817	242,167
2022-07-06	3.060	3.080	2.950	2.990	2.846	210,332
2022-07-05	3.050	3.100	3.020	3.020	2.874	217,248
2022-07-04	2.990	3.150	2.950	3.050	2.903	180,939
2022-07-01	3.010	3.080	2.990	3.000	2.855	195,076
2022-06-30	3.150	3.150	3.050	3.050	2.903	203,620
2022-06-29	3.150	3.190	3.010	3.150	2.998	832,888
2022-06-28	3.600	3.600	3.100	3.160	3.007	864,112
2022-06-27	3.630	3.710	3.590	3.600	3.426	122,355
2022-06-24	3.650	3.700	3.630	3.630	3.455	219,181
2022-06-23	3.730	3.780	3.670	3.700	3.521	98,352
2022-06-22	3.820	3.820	3.720	3.750	3.569	33,157
2022-06-21	3.840	3.860	3.720	3.820	3.635	54,719
2022-06-20	3.780	3.950	3.750	3.840	3.654	29,495
2022-06-17	3.700	3.990	3.650	3.990	3.797	175,141
2022-06-16	3.800	3.890	3.750	3.750	3.569	46,277
2022-06-15	3.800	3.800	3.730	3.790	3.607	39,158
2022-06-14	3.780	3.800	3.700	3.800	3.616	92,656
2022-06-13	3.900	3.950	3.740	3.800	3.616	255,186
2022-06-10	3.930	3.960	3.920	3.940	3.750	50,244
2022-06-09	4.000	4.000	3.970	3.990	3.797	60,516
2022-06-08	4.010	4.020	3.950	4.020	3.826	195,890
2022-06-07	4.190	4.190	3.990	4.010	3.816	87,367
2022-06-03	4.150	4.230	4.140	4.180	3.978	123,067
2022-06-02	4.090	4.160	4.080	4.160	3.959	68,043
2022-06-01	4.100	4.150	4.080	4.130	3.930	69,162
2022-05-31	3.940	4.150	3.940	4.150	3.949	96,724
2022-05-30	4.000	4.060	3.920	3.940	3.750	88,079
2022-05-27	4.060	4.080	3.950	4.080	3.883	53,600
2022-05-26	4.070	4.100	3.920	4.080	3.883	217,655

← NewerPage 18 of 21 · 1,229 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.