Sam Engineering Equipment historical data

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

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

← NewerPage 4 of 21 · 1,227 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.