Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	4.960	4.990	4.900	4.990	4.975	460,100
2025-10-29	4.900	5.070	4.900	4.990	4.975	816,100
2025-10-28	4.660	4.950	4.590	4.930	4.915	1,170,100
2025-10-27	4.750	4.810	4.580	4.620	4.606	925,500
2025-10-24	4.470	4.580	4.470	4.540	4.526	662,100
2025-10-23	4.430	4.500	4.400	4.450	4.437	358,500
2025-10-22	4.360	4.430	4.350	4.400	4.387	60,700
2025-10-21	4.320	4.530	4.320	4.360	4.347	1,278,800
2025-10-17	4.420	4.460	4.210	4.300	4.287	638,000
2025-10-16	4.380	4.530	4.380	4.430	4.417	1,313,000
2025-10-15	4.440	4.510	4.380	4.380	4.367	2,039,800
2025-10-14	4.550	4.560	4.440	4.440	4.427	712,100
2025-10-13	4.430	4.560	4.400	4.550	4.536	801,300
2025-10-10	4.540	4.720	4.540	4.540	4.526	751,300
2025-10-09	4.500	4.550	4.480	4.540	4.526	474,400
2025-10-08	4.480	4.540	4.390	4.530	4.516	873,300
2025-10-07	4.530	4.540	4.380	4.510	4.496	914,100
2025-10-06	4.550	4.560	4.410	4.530	4.516	1,023,900
2025-10-03	4.280	4.570	4.250	4.550	4.536	3,200,400
2025-10-02	3.930	4.360	3.930	4.280	4.267	4,689,600
2025-10-01	3.850	3.980	3.820	3.910	3.898	1,368,200
2025-09-30	3.860	3.880	3.830	3.840	3.828	126,100
2025-09-29	3.980	3.980	3.870	3.880	3.868	220,200
2025-09-26	3.960	4.000	3.920	3.990	3.978	177,200
2025-09-25	3.960	4.000	3.890	3.960	3.948	382,000
2025-09-24	4.000	4.000	3.950	4.000	3.988	68,100
2025-09-23	4.050	4.050	3.980	3.990	3.978	147,500
2025-09-22	4.050	4.070	3.980	4.050	4.038	219,900
2025-09-19	3.910	4.150	3.910	4.100	4.088	1,056,000
2025-09-18	3.960	3.960	3.880	3.900	3.888	419,000
2025-09-17	3.700	3.940	3.700	3.930	3.918	522,700
2025-09-12	3.700	3.720	3.690	3.700	3.689	949,200
2025-09-11	3.660	3.700	3.660	3.680	3.669	92,200
2025-09-10	3.690	3.760	3.660	3.700	3.689	83,600
2025-09-09	3.710	3.720	3.660	3.690	3.679	157,500
2025-09-08	3.700	3.750	3.690	3.730	3.719	101,100
2025-09-04	3.680	3.820	3.680	3.720	3.709	208,900
2025-09-03	3.700	3.700	3.680	3.680	3.669	127,500
2025-09-02	3.730	3.740	3.680	3.700	3.689	127,400
2025-08-29	3.820	3.820	3.720	3.770	3.759	347,900
2025-08-28	3.890	3.890	3.820	3.820	3.809	208,300
2025-08-27	3.940	3.970	3.880	3.880	3.868	635,800
2025-08-26	4.020	4.080	3.920	3.920	3.908	206,300
2025-08-25	4.080	4.090	4.010	4.040	4.028	223,800
2025-08-22	4.140	4.140	4.020	4.060	4.048	357,000
2025-08-21	4.190	4.200	4.110	4.150	4.138	691,100
2025-08-20	4.250	4.250	4.130	4.190	4.177	665,100
2025-08-19	4.190	4.300	4.190	4.250	4.237	219,200
2025-08-18	4.180	4.200	4.160	4.180	4.167	134,300
2025-08-15	4.170	4.180	4.160	4.170	4.157	415,700
2025-08-14	4.250	4.250	4.130	4.170	4.157	297,800
2025-08-13	4.240	4.370	4.220	4.250	4.237	1,207,700
2025-08-12	4.230	4.260	4.200	4.230	4.217	98,400
2025-08-11	4.270	4.300	4.190	4.280	4.267	117,300
2025-08-08	4.170	4.300	4.170	4.280	4.267	485,600
2025-08-07	4.170	4.210	4.160	4.170	4.157	92,800
2025-08-06	4.230	4.230	4.170	4.180	4.167	90,000
2025-08-05	4.210	4.270	4.170	4.170	4.157	447,500
2025-08-04	4.160	4.210	4.140	4.210	4.197	184,700
2025-08-01	4.200	4.200	4.140	4.170	4.157	210,200

← NewerPage 5 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.