Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.060 | 4.230 | 4.060 | 4.170 | 4.157 | 551,100 |
| 2025-07-30 | 4.150 | 4.150 | 4.060 | 4.060 | 4.048 | 87,600 |
| 2025-07-29 | 4.200 | 4.210 | 4.140 | 4.140 | 4.128 | 121,800 |
| 2025-07-28 | 4.040 | 4.230 | 4.040 | 4.200 | 4.187 | 242,600 |
| 2025-07-25 | 4.150 | 4.150 | 4.030 | 4.070 | 4.058 | 34,400 |
| 2025-07-24 | 4.150 | 4.170 | 4.070 | 4.150 | 4.138 | 45,500 |
| 2025-07-23 | 4.140 | 4.250 | 4.120 | 4.190 | 4.177 | 620,700 |
| 2025-07-22 | 4.130 | 4.150 | 4.020 | 4.020 | 4.008 | 99,500 |
| 2025-07-21 | 4.210 | 4.210 | 4.130 | 4.130 | 4.118 | 65,700 |
| 2025-07-18 | 3.970 | 4.240 | 3.970 | 4.220 | 4.207 | 787,200 |
| 2025-07-17 | 3.940 | 4.000 | 3.910 | 4.000 | 3.988 | 37,700 |
| 2025-07-16 | 4.030 | 4.050 | 3.960 | 3.960 | 3.920 | 99,200 |
| 2025-07-15 | 4.030 | 4.080 | 4.000 | 4.030 | 3.990 | 122,400 |
| 2025-07-14 | 4.050 | 4.100 | 4.040 | 4.040 | 3.999 | 128,600 |
| 2025-07-11 | 3.970 | 4.050 | 3.960 | 4.020 | 3.980 | 129,400 |
| 2025-07-10 | 4.060 | 4.060 | 3.970 | 3.970 | 3.930 | 68,600 |
| 2025-07-09 | 3.980 | 4.030 | 3.980 | 4.010 | 3.970 | 108,100 |
| 2025-07-08 | 4.000 | 4.020 | 3.960 | 3.980 | 3.940 | 121,300 |
| 2025-07-07 | 4.000 | 4.100 | 4.000 | 4.090 | 4.049 | 180,700 |
| 2025-07-04 | 4.160 | 4.240 | 4.140 | 4.170 | 4.128 | 407,100 |
| 2025-07-03 | 4.100 | 4.210 | 4.090 | 4.160 | 4.118 | 182,100 |
| 2025-07-02 | 4.100 | 4.110 | 4.040 | 4.090 | 4.049 | 88,200 |
| 2025-07-01 | 4.170 | 4.170 | 4.060 | 4.100 | 4.059 | 43,400 |
| 2025-06-30 | 4.000 | 4.180 | 4.000 | 4.150 | 4.108 | 724,100 |
| 2025-06-26 | 4.000 | 4.050 | 3.950 | 3.960 | 3.920 | 1,098,400 |
| 2025-06-25 | 4.040 | 4.040 | 4.010 | 4.020 | 3.980 | 26,900 |
| 2025-06-24 | 3.940 | 4.050 | 3.940 | 4.000 | 3.960 | 181,600 |
| 2025-06-23 | 3.840 | 3.910 | 3.790 | 3.910 | 3.871 | 162,500 |
| 2025-06-20 | 3.870 | 3.880 | 3.850 | 3.860 | 3.821 | 417,900 |
| 2025-06-19 | 3.880 | 3.910 | 3.860 | 3.880 | 3.841 | 84,800 |
| 2025-06-18 | 3.890 | 3.910 | 3.880 | 3.880 | 3.841 | 34,000 |
| 2025-06-17 | 3.910 | 3.920 | 3.880 | 3.910 | 3.871 | 89,200 |
| 2025-06-16 | 3.880 | 3.900 | 3.840 | 3.880 | 3.841 | 210,000 |
| 2025-06-13 | 3.950 | 3.980 | 3.900 | 3.920 | 3.881 | 204,300 |
| 2025-06-12 | 4.110 | 4.110 | 3.960 | 3.980 | 3.940 | 219,300 |
| 2025-06-11 | 4.030 | 4.150 | 4.010 | 4.100 | 4.059 | 401,500 |
| 2025-06-10 | 4.050 | 4.090 | 3.960 | 3.990 | 3.950 | 240,900 |
| 2025-06-09 | 3.930 | 4.090 | 3.930 | 4.050 | 4.009 | 357,100 |
| 2025-06-06 | 3.960 | 3.980 | 3.920 | 3.940 | 3.900 | 97,700 |
| 2025-06-05 | 3.840 | 3.980 | 3.840 | 3.970 | 3.930 | 201,500 |
| 2025-06-04 | 3.830 | 3.900 | 3.810 | 3.890 | 3.851 | 358,200 |
| 2025-06-03 | 3.860 | 3.860 | 3.770 | 3.810 | 3.772 | 154,800 |
| 2025-05-30 | 3.860 | 3.880 | 3.840 | 3.860 | 3.821 | 223,300 |
| 2025-05-29 | 3.880 | 4.010 | 3.830 | 3.930 | 3.891 | 473,000 |
| 2025-05-28 | 3.870 | 3.920 | 3.820 | 3.820 | 3.782 | 285,800 |
| 2025-05-27 | 3.830 | 3.860 | 3.770 | 3.820 | 3.782 | 3,439,200 |
| 2025-05-26 | 4.000 | 4.000 | 3.820 | 3.880 | 3.841 | 502,400 |
| 2025-05-23 | 3.920 | 4.020 | 3.880 | 3.990 | 3.950 | 596,800 |
| 2025-05-22 | 3.760 | 3.900 | 3.750 | 3.850 | 3.811 | 359,300 |
| 2025-05-21 | 3.940 | 3.980 | 3.750 | 3.830 | 3.792 | 865,700 |
| 2025-05-20 | 4.100 | 4.100 | 3.880 | 3.930 | 3.891 | 677,100 |
| 2025-05-19 | 4.200 | 4.200 | 3.920 | 3.990 | 3.950 | 1,433,500 |
| 2025-05-16 | 4.460 | 4.460 | 4.160 | 4.200 | 4.158 | 2,718,400 |
| 2025-05-15 | 4.350 | 4.480 | 4.300 | 4.460 | 4.415 | 6,840,400 |
| 2025-05-14 | 4.100 | 4.440 | 4.100 | 4.340 | 4.296 | 2,881,000 |
| 2025-05-13 | 3.750 | 4.140 | 3.750 | 4.100 | 4.059 | 2,020,800 |
| 2025-05-09 | 3.700 | 3.700 | 3.630 | 3.680 | 3.643 | 583,700 |
| 2025-05-08 | 3.500 | 3.720 | 3.450 | 3.660 | 3.623 | 1,245,800 |
| 2025-05-07 | 3.470 | 3.560 | 3.440 | 3.550 | 3.514 | 664,200 |
| 2025-05-06 | 3.490 | 3.510 | 3.400 | 3.460 | 3.425 | 287,200 |
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.