Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	4.400	4.400	4.050	4.050	3.854	345,299
2022-05-24	4.470	4.490	4.400	4.480	4.264	314,583
2022-05-23	4.400	4.490	4.310	4.450	4.235	93,165
2022-05-20	4.280	4.440	4.280	4.400	4.187	383,033
2022-05-19	4.030	4.170	4.030	4.150	3.949	63,771
2022-05-18	4.300	4.330	4.180	4.180	3.978	152,359
2022-05-17	4.000	4.280	3.950	4.200	3.997	109,438
2022-05-13	3.900	3.970	3.800	3.970	3.778	500,811
2022-05-12	3.880	3.900	3.800	3.820	3.635	154,189
2022-05-11	3.870	3.990	3.780	3.920	3.731	237,488
2022-05-10	3.920	3.920	3.860	3.900	3.712	152,155
2022-05-09	3.970	3.970	3.880	3.920	3.731	374,286
2022-05-06	4.080	4.080	3.970	4.000	3.807	346,723
2022-05-05	4.210	4.220	4.080	4.100	3.902	48,006
2022-04-29	4.160	4.260	4.160	4.200	3.997	42,921
2022-04-28	4.100	4.220	4.080	4.150	3.949	66,212
2022-04-27	4.100	4.100	4.030	4.100	3.902	71,501
2022-04-26	4.150	4.150	4.070	4.100	3.902	116,761
2022-04-25	4.160	4.200	4.040	4.100	3.902	334,925
2022-04-22	4.220	4.260	4.160	4.210	4.007	65,297
2022-04-21	4.250	4.300	4.200	4.290	4.083	175,853
2022-04-20	4.290	4.290	4.220	4.280	4.073	55,939
2022-04-18	4.220	4.220	4.120	4.210	4.007	237,488
2022-04-15	4.250	4.340	4.220	4.250	4.045	38,446
2022-04-14	4.220	4.340	4.220	4.300	4.092	231,386
2022-04-13	4.280	4.360	4.250	4.270	4.064	128,762
2022-04-12	4.320	4.320	4.160	4.300	4.092	210,434
2022-04-11	4.520	4.570	4.310	4.340	4.130	498,370
2022-04-08	4.520	4.580	4.500	4.570	4.349	63,466
2022-04-07	4.600	4.600	4.440	4.490	4.273	116,354
2022-04-06	4.690	4.710	4.580	4.620	4.397	161,207
2022-04-05	4.800	4.850	4.690	4.700	4.473	134,763
2022-04-04	4.720	4.770	4.680	4.760	4.530	26,139
2022-04-01	4.720	4.770	4.680	4.750	4.520	47,599
2022-03-31	4.760	4.760	4.730	4.750	4.520	159,682
2022-03-30	4.830	4.830	4.660	4.740	4.511	96,318
2022-03-29	4.820	4.880	4.650	4.750	4.520	281,731
2022-03-28	4.800	4.800	4.700	4.740	4.511	139,645
2022-03-25	4.910	5.000	4.790	4.830	4.597	704,532
2022-03-24	4.800	4.910	4.730	4.800	4.568	125,304
2022-03-23	4.620	4.980	4.620	4.880	4.644	589,500
2022-03-22	4.580	4.690	4.550	4.580	4.359	135,882
2022-03-21	4.550	4.750	4.500	4.640	4.416	340,519
2022-03-18	4.630	4.630	4.440	4.480	4.264	147,985
2022-03-17	4.320	4.600	4.320	4.520	4.302	347,943
2022-03-16	4.100	4.260	4.060	4.240	4.035	197,619
2022-03-15	4.010	4.050	3.920	3.940	3.750	256,101
2022-03-14	4.230	4.350	4.050	4.080	3.883	161,716
2022-03-11	4.170	4.350	3.960	4.260	4.054	477,621
2022-03-10	4.050	4.260	4.050	4.180	3.978	1,277,148
2022-03-09	3.800	4.010	3.660	3.950	3.759	1,379,569
2022-03-08	3.980	4.200	3.660	3.790	3.607	1,986,969
2022-03-07	4.600	4.600	4.100	4.180	3.978	1,802,878
2022-03-04	5.100	5.100	4.600	4.780	4.549	1,702,085
2022-03-03	5.220	5.220	5.130	5.190	4.939	47,803
2022-03-02	5.470	5.470	5.100	5.210	4.958	240,031
2022-03-01	21.980	22.280	21.320	21.900	5.210	325,466
2022-02-28	21.600	22.080	21.200	21.540	5.125	292,919
2022-02-25	21.100	22.600	21.100	21.600	5.139	333,196
2022-02-24	21.200	21.720	20.820	21.060	5.011	325,059

← NewerPage 19 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.