Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	21.680	21.680	21.320	21.320	5.072	288,444
2022-02-22	21.840	22.540	21.200	21.980	5.229	440,599
2022-02-21	23.000	23.080	21.860	21.980	5.229	651,745
2022-02-18	22.580	23.020	22.460	22.500	5.353	587,466
2022-02-17	24.180	24.800	23.000	23.000	5.472	847,839
2022-02-16	22.900	24.000	22.900	23.540	5.601	375,913
2022-02-15	22.500	23.200	22.500	22.600	5.377	95,199
2022-02-14	23.500	23.500	22.480	22.500	5.353	290,478
2022-02-11	23.900	24.040	23.500	23.500	5.591	318,550
2022-02-10	23.820	24.480	23.820	24.480	5.824	563,870
2022-02-09	22.480	23.800	22.480	23.500	5.591	661,103
2022-02-08	21.300	22.480	21.300	22.300	5.306	786,814
2022-02-07	21.780	21.780	21.000	21.280	5.063	147,273
2022-02-04	21.580	21.580	20.700	21.280	5.063	328,314
2022-02-03	21.580	21.660	21.000	21.300	5.068	440,599
2022-01-31	21.120	21.580	21.120	21.580	5.134	19,935
2022-01-28	21.400	21.580	21.160	21.400	5.091	54,516
2022-01-27	21.320	21.400	21.000	21.400	5.091	432,870
2022-01-26	21.300	21.480	21.200	21.320	5.072	104,963
2022-01-25	21.900	21.900	21.000	21.300	5.068	216,435
2022-01-24	20.620	21.600	20.600	21.300	5.068	185,516
2022-01-21	21.600	21.600	21.100	21.200	5.044	435,717
2022-01-20	20.500	21.800	20.500	21.560	5.130	308,786
2022-01-19	20.500	20.800	20.360	20.660	4.915	475,994
2022-01-17	20.780	20.980	20.360	20.940	4.982	331,975
2022-01-14	21.800	21.800	20.560	20.780	4.944	2,229,441
2022-01-13	22.600	23.000	21.880	21.880	5.206	428,801
2022-01-12	23.180	23.720	22.720	22.780	5.420	197,721
2022-01-11	23.800	23.800	22.700	23.200	5.520	1,004,469
2022-01-10	24.920	25.700	23.060	23.080	5.491	696,904
2022-01-07	24.300	25.000	23.980	24.900	5.924	1,035,388
2022-01-06	23.400	24.060	23.080	23.700	5.639	331,975
2022-01-05	23.600	24.480	23.580	23.700	5.639	628,149
2022-01-04	23.800	24.180	23.400	23.560	5.605	599,671
2022-01-03	22.500	23.800	22.480	23.780	5.658	837,261
2021-12-31	22.520	22.520	22.320	22.400	5.329	39,870
2021-12-30	22.300	22.780	22.040	22.480	5.348	170,870
2021-12-29	21.800	22.260	21.540	22.180	5.277	261,186
2021-12-28	21.800	22.200	21.420	21.800	5.187	254,677
2021-12-27	21.800	21.800	21.120	21.780	5.182	50,447
2021-12-24	21.560	21.720	21.380	21.700	5.163	41,904
2021-12-23	22.100	22.100	21.480	21.560	5.130	268,509
2021-12-22	21.000	22.200	21.000	22.000	5.234	397,068
2021-12-21	21.020	21.100	21.000	21.040	5.006	198,941
2021-12-20	21.200	21.460	21.200	21.340	5.077	78,112
2021-12-17	21.400	21.780	21.020	21.520	5.120	363,301
2021-12-16	22.400	22.400	21.400	21.400	5.091	160,292
2021-12-15	21.700	22.200	21.440	22.000	5.234	484,944
2021-12-14	21.600	21.600	21.220	21.320	5.072	77,705
2021-12-13	20.160	22.000	20.160	21.940	5.220	923,916
2021-12-10	21.480	21.480	20.300	20.500	4.877	497,556
2021-12-09	21.380	21.380	20.560	20.780	4.944	202,196
2021-12-08	20.760	21.340	20.760	21.000	4.996	531,323
2021-12-07	20.120	20.820	19.760	20.340	4.839	70,789
2021-12-06	20.080	20.220	20.000	20.200	4.806	821,395
2021-12-02	20.420	20.620	20.280	20.400	4.854	497,963
2021-12-01	21.000	21.000	20.600	20.780	4.944	501,217
2021-11-30	21.000	21.100	20.300	21.000	4.996	676,969
2021-11-29	20.180	21.460	19.100	20.960	4.987	1,364,516
2021-11-26	21.020	21.140	20.200	20.400	4.854	1,786,401

← NewerPage 20 of 21 · 1,225 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.