Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.030	4.120	4.030	4.080	4.068	287,700
2026-04-24	4.000	4.090	4.000	4.020	4.008	446,600
2026-04-23	3.900	4.040	3.900	4.000	3.988	542,600
2026-04-22	3.790	3.930	3.780	3.900	3.888	660,800
2026-04-21	3.680	3.790	3.680	3.790	3.779	415,500
2026-04-20	3.650	3.700	3.600	3.680	3.669	328,900
2026-04-17	3.700	3.700	3.580	3.680	3.669	255,400
2026-04-16	3.490	3.750	3.470	3.700	3.689	782,500
2026-04-15	3.370	3.560	3.360	3.450	3.440	1,369,400
2026-04-14	3.200	3.350	3.180	3.320	3.310	968,800
2026-04-13	3.160	3.170	3.140	3.150	3.141	129,500
2026-04-10	3.160	3.170	3.150	3.160	3.151	239,600
2026-04-09	3.170	3.170	3.120	3.140	3.131	160,000
2026-04-08	3.180	3.200	3.140	3.140	3.131	324,200
2026-04-07	3.150	3.150	3.080	3.110	3.101	971,500
2026-04-06	3.200	3.200	3.150	3.160	3.151	64,200
2026-04-03	3.210	3.250	3.190	3.200	3.190	68,300
2026-04-02	3.210	3.210	3.060	3.100	3.091	192,500
2026-04-01	3.200	3.300	3.200	3.210	3.200	277,700
2026-03-31	3.130	3.210	3.130	3.190	3.180	136,500
2026-03-30	3.100	3.150	3.090	3.090	3.081	402,600
2026-03-27	3.100	3.190	3.080	3.150	3.141	170,300
2026-03-26	3.090	3.140	3.090	3.110	3.101	58,000
2026-03-25	3.090	3.190	3.090	3.150	3.141	40,300
2026-03-24	3.190	3.190	3.080	3.090	3.081	20,300
2026-03-19	3.150	3.150	3.090	3.100	3.091	49,900
2026-03-18	3.160	3.190	3.130	3.150	3.141	58,400
2026-03-17	3.120	3.130	3.090	3.110	3.101	63,200
2026-03-16	3.150	3.150	3.100	3.120	3.111	34,800
2026-03-13	3.190	3.190	3.100	3.110	3.101	38,300
2026-03-12	3.180	3.200	3.120	3.120	3.111	274,800
2026-03-11	3.180	3.180	3.140	3.180	3.170	10,600
2026-03-10	3.190	3.200	3.140	3.180	3.170	63,700
2026-03-09	3.090	3.200	3.050	3.090	3.081	133,000
2026-03-06	3.140	3.150	3.090	3.100	3.091	288,100
2026-03-05	3.300	3.300	3.130	3.150	3.141	89,000
2026-03-04	3.200	3.210	3.140	3.170	3.161	65,900
2026-03-03	3.190	3.300	3.190	3.220	3.210	243,000
2026-03-02	3.300	3.300	3.190	3.190	3.180	138,600
2026-02-27	3.320	3.330	3.200	3.330	3.320	177,200
2026-02-26	3.380	3.440	3.320	3.320	3.310	21,000
2026-02-25	3.360	3.380	3.340	3.370	3.360	31,200
2026-02-24	3.420	3.420	3.300	3.340	3.330	32,200
2026-02-23	3.360	3.390	3.330	3.370	3.360	26,200
2026-02-20	3.400	3.440	3.350	3.380	3.370	16,000
2026-02-19	3.260	3.420	3.260	3.420	3.410	98,500
2026-02-16	3.350	3.380	3.250	3.260	3.250	102,800
2026-02-13	3.380	3.390	3.350	3.380	3.370	57,500
2026-02-12	3.180	3.410	3.180	3.400	3.390	173,800
2026-02-11	3.300	3.300	3.180	3.180	3.170	312,600
2026-02-10	3.400	3.430	3.290	3.300	3.290	250,900
2026-02-09	3.330	3.420	3.330	3.400	3.390	63,700
2026-02-06	3.370	3.370	3.300	3.310	3.300	122,100
2026-02-05	3.450	3.490	3.360	3.370	3.360	154,100
2026-02-04	3.500	3.500	3.440	3.450	3.440	162,100
2026-02-03	3.520	3.550	3.460	3.460	3.450	38,700
2026-01-30	3.530	3.530	3.440	3.500	3.490	31,900
2026-01-29	3.530	3.540	3.480	3.500	3.490	109,500
2026-01-28	3.450	3.560	3.420	3.500	3.490	1,069,400
2026-01-27	3.540	3.590	3.440	3.490	3.480	425,800

← NewerPage 3 of 5 · 248 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.