Sam Engineering Equipment historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	20.500	21.800	20.500	21.440	5.101	926,357
2021-11-24	20.160	20.660	20.120	20.400	4.854	413,342
2021-11-23	20.200	20.800	20.180	20.220	4.811	1,460,121
2021-11-22	21.000	21.000	20.220	20.240	4.815	596,009
2021-11-19	21.360	21.360	20.700	21.000	4.996	346,214
2021-11-18	20.700	21.440	20.100	21.360	5.082	1,069,155
2021-11-17	21.120	21.860	20.300	20.680	4.920	1,399,503
2021-11-16	21.600	21.680	21.200	21.300	5.068	442,227
2021-11-15	21.800	21.800	21.200	21.500	5.115	565,090
2021-11-12	22.020	22.300	21.280	21.640	5.149	887,301
2021-11-11	22.600	22.600	22.000	22.280	5.301	253,863
2021-11-10	22.400	22.940	21.880	22.600	5.377	327,500
2021-11-09	22.700	22.820	22.400	22.560	5.367	483,317
2021-11-08	23.620	23.620	22.880	22.940	5.458	381,609
2021-11-05	23.800	23.960	22.880	23.600	5.615	1,253,044
2021-11-03	22.200	23.660	22.200	23.420	5.572	1,729,851
2021-11-02	21.300	22.060	21.000	22.000	5.234	629,370
2021-11-01	21.800	21.880	21.280	21.460	5.106	1,077,699
2021-10-29	22.100	22.100	21.680	21.820	5.191	310,820
2021-10-28	21.620	22.580	21.560	21.800	5.187	777,457
2021-10-27	22.100	22.100	21.620	21.700	5.163	1,474,767
2021-10-26	22.480	22.480	21.980	22.180	5.277	664,764
2021-10-25	22.480	23.300	22.060	22.220	5.287	782,745
2021-10-22	22.860	23.000	22.260	22.480	5.348	1,050,034
2021-10-21	22.700	24.380	22.020	22.680	5.396	2,748,966
2021-10-20	22.880	23.000	22.320	22.400	5.329	755,488
2021-10-18	23.500	23.760	22.300	22.380	5.325	1,272,165
2021-10-15	22.400	23.680	21.960	23.260	5.534	2,812,025
2021-10-14	22.040	22.580	21.880	22.140	5.268	805,528

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.