Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.590	4.680	4.570	4.650	4.650	102,800
2026-07-24	4.570	4.640	4.570	4.590	4.590	51,400
2026-07-23	4.700	4.710	4.620	4.620	4.620	325,600
2026-07-22	4.730	4.750	4.670	4.700	4.700	1,407,000
2026-07-21	4.540	4.780	4.540	4.690	4.690	710,600
2026-07-20	4.480	4.640	4.480	4.540	4.540	324,100
2026-07-17	4.720	4.720	4.460	4.480	4.480	533,200
2026-07-16	4.750	4.780	4.740	4.770	4.770	1,221,100
2026-07-15	4.750	4.820	4.630	4.780	4.780	382,800
2026-07-14	4.600	4.680	4.520	4.680	4.680	250,500
2026-07-13	4.710	4.710	4.630	4.650	4.636	208,600
2026-07-10	4.890	4.890	4.720	4.780	4.766	676,700
2026-07-09	4.820	4.920	4.820	4.900	4.885	570,600
2026-07-08	4.920	4.930	4.800	4.810	4.796	1,136,200
2026-07-07	5.000	5.050	4.910	4.970	4.955	410,500
2026-07-06	5.080	5.080	4.980	5.000	4.985	392,200
2026-07-03	5.000	5.100	5.000	5.080	5.065	300,300
2026-07-02	5.000	5.100	4.970	5.000	4.985	1,471,600
2026-07-01	5.180	5.180	5.020	5.050	5.035	1,220,800
2026-06-30	5.150	5.150	4.940	5.100	5.085	1,087,700
2026-06-29	4.890	5.100	4.790	5.100	5.085	1,030,000
2026-06-26	5.000	5.000	4.760	4.870	4.855	1,290,200
2026-06-25	4.880	5.060	4.800	5.060	5.045	1,301,700
2026-06-24	4.830	4.880	4.720	4.860	4.845	980,400
2026-06-23	5.190	5.250	4.770	4.830	4.816	2,962,300
2026-06-22	4.950	5.240	4.870	5.190	5.174	1,291,800
2026-06-19	4.910	4.960	4.810	4.900	4.885	1,090,200
2026-06-18	5.000	5.030	4.820	4.900	4.885	691,400
2026-06-16	4.860	5.100	4.800	4.950	4.935	1,541,500
2026-06-15	4.410	4.920	4.410	4.840	4.825	3,513,200
2026-06-12	4.460	4.460	4.320	4.350	4.337	253,200
2026-06-11	4.260	4.440	4.260	4.440	4.427	383,900
2026-06-10	4.250	4.350	4.250	4.350	4.337	305,400
2026-06-09	4.300	4.380	4.270	4.300	4.287	595,300
2026-06-08	4.310	4.330	4.150	4.220	4.207	1,000,000
2026-06-05	4.380	4.400	4.300	4.340	4.327	444,400
2026-06-04	4.350	4.540	4.350	4.380	4.367	882,500
2026-06-03	4.650	4.850	4.350	4.380	4.367	2,449,700
2026-05-29	4.790	4.970	4.780	4.900	4.885	719,900
2026-05-28	4.620	4.880	4.620	4.830	4.816	714,000
2026-05-26	4.800	4.900	4.710	4.730	4.716	227,600
2026-05-25	4.980	4.980	4.770	4.800	4.786	302,200
2026-05-22	4.720	4.980	4.720	4.980	4.965	1,121,200
2026-05-21	4.600	4.800	4.600	4.710	4.696	374,600
2026-05-20	4.520	4.700	4.460	4.590	4.576	368,800
2026-05-19	4.510	4.620	4.410	4.560	4.546	1,754,700
2026-05-18	4.420	4.720	4.400	4.660	4.646	1,248,900
2026-05-15	4.840	4.930	4.300	4.700	4.686	2,770,800
2026-05-14	4.570	4.930	4.570	4.800	4.786	2,895,900
2026-05-13	4.380	4.600	4.300	4.570	4.556	847,600
2026-05-12	4.200	4.600	4.200	4.380	4.367	2,123,800
2026-05-11	4.150	4.240	4.070	4.200	4.187	346,700
2026-05-08	4.160	4.160	4.090	4.150	4.138	229,100
2026-05-07	4.130	4.160	4.050	4.160	4.148	491,800
2026-05-06	3.910	4.100	3.860	4.070	4.058	911,900
2026-05-05	3.860	3.900	3.800	3.850	3.838	918,700
2026-05-04	3.930	4.000	3.860	3.860	3.848	616,200
2026-04-30	3.970	3.970	3.830	3.900	3.888	452,100
2026-04-29	4.060	4.130	3.970	3.970	3.958	448,000
2026-04-28	4.090	4.300	4.090	4.180	4.167	1,727,000

← NewerPage 2 of 21 · 1,224 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.