Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.700 | 3.700 | 3.460 | 3.500 | 3.490 | 824,700 |
| 2026-01-23 | 3.720 | 3.760 | 3.680 | 3.700 | 3.689 | 393,300 |
| 2026-01-22 | 3.700 | 3.710 | 3.690 | 3.700 | 3.689 | 284,700 |
| 2026-01-21 | 3.650 | 3.700 | 3.650 | 3.690 | 3.679 | 22,200 |
| 2026-01-20 | 3.700 | 3.700 | 3.620 | 3.650 | 3.639 | 105,000 |
| 2026-01-19 | 3.730 | 3.740 | 3.670 | 3.700 | 3.689 | 78,400 |
| 2026-01-16 | 3.710 | 3.750 | 3.710 | 3.750 | 3.739 | 56,700 |
| 2026-01-15 | 3.760 | 3.850 | 3.700 | 3.710 | 3.699 | 207,300 |
| 2026-01-14 | 3.680 | 3.770 | 3.680 | 3.760 | 3.749 | 200,500 |
| 2026-01-13 | 3.690 | 3.710 | 3.670 | 3.700 | 3.689 | 98,200 |
| 2026-01-12 | 3.700 | 3.740 | 3.680 | 3.700 | 3.689 | 236,400 |
| 2026-01-09 | 3.700 | 3.740 | 3.690 | 3.690 | 3.679 | 311,900 |
| 2026-01-08 | 3.700 | 3.710 | 3.690 | 3.700 | 3.689 | 87,400 |
| 2026-01-07 | 3.770 | 3.800 | 3.700 | 3.720 | 3.709 | 185,600 |
| 2026-01-06 | 3.750 | 3.780 | 3.740 | 3.760 | 3.749 | 120,300 |
| 2026-01-05 | 3.730 | 3.770 | 3.730 | 3.740 | 3.729 | 30,400 |
| 2026-01-02 | 3.720 | 3.720 | 3.680 | 3.720 | 3.709 | 9,200 |
| 2025-12-31 | 3.700 | 3.730 | 3.680 | 3.730 | 3.719 | 34,600 |
| 2025-12-30 | 3.690 | 3.700 | 3.670 | 3.670 | 3.659 | 40,800 |
| 2025-12-29 | 3.750 | 3.750 | 3.670 | 3.680 | 3.669 | 9,800 |
| 2025-12-26 | 3.660 | 3.730 | 3.650 | 3.660 | 3.649 | 40,000 |
| 2025-12-24 | 3.760 | 3.760 | 3.650 | 3.660 | 3.649 | 185,800 |
| 2025-12-23 | 3.690 | 3.780 | 3.680 | 3.750 | 3.739 | 165,000 |
| 2025-12-22 | 3.710 | 3.710 | 3.660 | 3.700 | 3.689 | 91,900 |
| 2025-12-19 | 3.700 | 3.740 | 3.680 | 3.700 | 3.689 | 51,100 |
| 2025-12-18 | 3.700 | 3.720 | 3.630 | 3.700 | 3.689 | 100,300 |
| 2025-12-17 | 3.610 | 3.780 | 3.590 | 3.750 | 3.739 | 760,500 |
| 2025-12-16 | 3.640 | 3.640 | 3.550 | 3.600 | 3.589 | 648,200 |
| 2025-12-15 | 3.700 | 3.700 | 3.650 | 3.650 | 3.639 | 237,600 |
| 2025-12-12 | 3.750 | 3.750 | 3.700 | 3.700 | 3.689 | 128,400 |
| 2025-12-11 | 3.780 | 3.780 | 3.700 | 3.730 | 3.719 | 304,400 |
| 2025-12-10 | 3.740 | 3.790 | 3.730 | 3.780 | 3.769 | 406,900 |
| 2025-12-09 | 3.780 | 3.790 | 3.700 | 3.730 | 3.719 | 381,300 |
| 2025-12-08 | 3.860 | 3.870 | 3.780 | 3.780 | 3.769 | 271,800 |
| 2025-12-05 | 3.880 | 3.910 | 3.860 | 3.860 | 3.848 | 88,200 |
| 2025-12-04 | 3.890 | 3.990 | 3.890 | 3.930 | 3.918 | 286,200 |
| 2025-12-03 | 3.800 | 3.890 | 3.760 | 3.890 | 3.878 | 124,700 |
| 2025-12-02 | 3.840 | 3.850 | 3.740 | 3.800 | 3.789 | 89,900 |
| 2025-12-01 | 3.800 | 3.870 | 3.800 | 3.830 | 3.819 | 152,100 |
| 2025-11-28 | 3.860 | 3.860 | 3.800 | 3.800 | 3.789 | 66,300 |
| 2025-11-27 | 3.930 | 3.930 | 3.850 | 3.860 | 3.848 | 133,400 |
| 2025-11-26 | 3.850 | 3.980 | 3.850 | 3.910 | 3.898 | 335,500 |
| 2025-11-25 | 3.730 | 3.870 | 3.730 | 3.850 | 3.838 | 269,700 |
| 2025-11-24 | 3.860 | 3.870 | 3.720 | 3.730 | 3.719 | 313,100 |
| 2025-11-21 | 3.930 | 3.930 | 3.770 | 3.810 | 3.799 | 821,700 |
| 2025-11-20 | 3.990 | 4.050 | 3.940 | 3.950 | 3.938 | 258,000 |
| 2025-11-19 | 4.050 | 4.080 | 3.950 | 3.960 | 3.948 | 632,400 |
| 2025-11-18 | 4.210 | 4.240 | 3.980 | 4.110 | 4.098 | 1,188,900 |
| 2025-11-17 | 4.460 | 4.460 | 4.290 | 4.310 | 4.297 | 353,100 |
| 2025-11-14 | 4.560 | 4.580 | 4.440 | 4.460 | 4.447 | 70,000 |
| 2025-11-13 | 4.650 | 4.670 | 4.580 | 4.580 | 4.566 | 62,000 |
| 2025-11-12 | 4.650 | 4.650 | 4.610 | 4.630 | 4.616 | 23,600 |
| 2025-11-11 | 4.730 | 4.750 | 4.610 | 4.650 | 4.636 | 124,200 |
| 2025-11-10 | 4.650 | 4.810 | 4.650 | 4.710 | 4.696 | 266,800 |
| 2025-11-07 | 4.830 | 4.830 | 4.750 | 4.760 | 4.746 | 239,000 |
| 2025-11-06 | 4.820 | 4.890 | 4.820 | 4.850 | 4.835 | 181,700 |
| 2025-11-05 | 4.750 | 4.870 | 4.630 | 4.830 | 4.816 | 435,200 |
| 2025-11-04 | 4.790 | 4.870 | 4.690 | 4.870 | 4.855 | 472,000 |
| 2025-11-03 | 4.890 | 4.950 | 4.820 | 4.850 | 4.835 | 329,200 |
| 2025-10-31 | 4.910 | 4.960 | 4.870 | 4.870 | 4.855 | 480,500 |
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.