Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 3.620 | 3.630 | 3.360 | 3.500 | 3.465 | 595,100 |
| 2025-05-02 | 3.320 | 3.650 | 3.250 | 3.610 | 3.574 | 1,332,200 |
| 2025-04-30 | 3.370 | 3.390 | 3.320 | 3.320 | 3.287 | 112,000 |
| 2025-04-29 | 3.300 | 3.420 | 3.290 | 3.360 | 3.326 | 454,100 |
| 2025-04-28 | 3.430 | 3.430 | 3.250 | 3.340 | 3.306 | 263,500 |
| 2025-04-25 | 3.310 | 3.370 | 3.260 | 3.370 | 3.336 | 551,500 |
| 2025-04-24 | 3.220 | 3.330 | 3.210 | 3.260 | 3.227 | 369,700 |
| 2025-04-23 | 3.100 | 3.260 | 3.050 | 3.250 | 3.217 | 739,600 |
| 2025-04-22 | 3.090 | 3.090 | 2.980 | 3.030 | 3.000 | 1,078,500 |
| 2025-04-21 | 3.220 | 3.250 | 3.090 | 3.110 | 3.079 | 774,200 |
| 2025-04-18 | 3.360 | 3.360 | 3.200 | 3.250 | 3.217 | 662,600 |
| 2025-04-17 | 3.320 | 3.360 | 3.300 | 3.360 | 3.326 | 219,400 |
| 2025-04-16 | 3.350 | 3.380 | 3.350 | 3.350 | 3.316 | 49,700 |
| 2025-04-15 | 3.380 | 3.490 | 3.310 | 3.450 | 3.415 | 340,000 |
| 2025-04-14 | 3.460 | 3.550 | 3.420 | 3.510 | 3.475 | 513,500 |
| 2025-04-11 | 3.410 | 3.530 | 3.310 | 3.420 | 3.386 | 364,700 |
| 2025-04-10 | 3.590 | 3.590 | 3.330 | 3.450 | 3.415 | 883,400 |
| 2025-04-09 | 3.320 | 3.320 | 3.030 | 3.170 | 3.138 | 476,600 |
| 2025-04-08 | 3.160 | 3.300 | 3.160 | 3.240 | 3.207 | 1,224,900 |
| 2025-04-07 | 3.390 | 3.390 | 3.140 | 3.170 | 3.138 | 1,039,700 |
| 2025-04-04 | 3.550 | 3.610 | 3.460 | 3.510 | 3.475 | 202,200 |
| 2025-04-03 | 3.720 | 3.740 | 3.570 | 3.570 | 3.534 | 641,000 |
| 2025-04-02 | 3.710 | 3.750 | 3.590 | 3.710 | 3.673 | 439,100 |
| 2025-03-28 | 3.800 | 3.800 | 3.680 | 3.710 | 3.673 | 157,300 |
| 2025-03-27 | 3.580 | 3.830 | 3.560 | 3.800 | 3.762 | 441,000 |
| 2025-03-26 | 3.550 | 3.590 | 3.540 | 3.580 | 3.544 | 506,600 |
| 2025-03-25 | 3.580 | 3.600 | 3.570 | 3.580 | 3.544 | 367,100 |
| 2025-03-24 | 3.580 | 3.630 | 3.580 | 3.590 | 3.554 | 149,800 |
| 2025-03-21 | 3.590 | 3.600 | 3.490 | 3.590 | 3.554 | 420,900 |
| 2025-03-20 | 3.510 | 3.600 | 3.480 | 3.550 | 3.514 | 715,500 |
| 2025-03-19 | 3.540 | 3.560 | 3.450 | 3.500 | 3.465 | 278,700 |
| 2025-03-17 | 3.460 | 3.640 | 3.460 | 3.580 | 3.544 | 442,800 |
| 2025-03-14 | 3.300 | 3.480 | 3.300 | 3.410 | 3.376 | 789,900 |
| 2025-03-13 | 3.350 | 3.490 | 3.290 | 3.340 | 3.306 | 640,500 |
| 2025-03-12 | 3.280 | 3.320 | 3.220 | 3.250 | 3.217 | 194,600 |
| 2025-03-11 | 3.260 | 3.300 | 3.190 | 3.280 | 3.247 | 492,500 |
| 2025-03-10 | 3.500 | 3.500 | 3.310 | 3.340 | 3.306 | 407,800 |
| 2025-03-07 | 3.640 | 3.640 | 3.460 | 3.490 | 3.455 | 347,200 |
| 2025-03-06 | 3.560 | 3.650 | 3.470 | 3.640 | 3.603 | 433,700 |
| 2025-03-05 | 3.590 | 3.630 | 3.500 | 3.530 | 3.495 | 408,600 |
| 2025-03-04 | 3.600 | 3.610 | 3.550 | 3.590 | 3.554 | 458,000 |
| 2025-03-03 | 3.630 | 3.700 | 3.590 | 3.680 | 3.643 | 261,800 |
| 2025-02-28 | 3.650 | 3.700 | 3.600 | 3.630 | 3.594 | 329,000 |
| 2025-02-27 | 3.750 | 3.800 | 3.680 | 3.700 | 3.663 | 568,500 |
| 2025-02-26 | 3.680 | 3.750 | 3.640 | 3.730 | 3.693 | 232,500 |
| 2025-02-25 | 3.780 | 3.780 | 3.650 | 3.730 | 3.693 | 562,700 |
| 2025-02-24 | 3.890 | 3.900 | 3.770 | 3.780 | 3.742 | 521,200 |
| 2025-02-21 | 3.630 | 3.970 | 3.630 | 3.910 | 3.871 | 1,583,200 |
| 2025-02-20 | 3.650 | 3.700 | 3.570 | 3.570 | 3.534 | 316,900 |
| 2025-02-19 | 3.680 | 3.720 | 3.650 | 3.650 | 3.613 | 132,200 |
| 2025-02-18 | 3.700 | 3.750 | 3.680 | 3.690 | 3.653 | 320,300 |
| 2025-02-17 | 3.700 | 3.740 | 3.680 | 3.680 | 3.643 | 81,100 |
| 2025-02-14 | 3.890 | 3.890 | 3.670 | 3.710 | 3.673 | 612,700 |
| 2025-02-13 | 3.860 | 3.890 | 3.820 | 3.830 | 3.792 | 404,800 |
| 2025-02-12 | 3.880 | 3.890 | 3.850 | 3.850 | 3.811 | 115,400 |
| 2025-02-10 | 3.860 | 3.890 | 3.830 | 3.850 | 3.811 | 80,200 |
| 2025-02-07 | 3.890 | 3.930 | 3.850 | 3.850 | 3.811 | 682,300 |
| 2025-02-06 | 3.890 | 3.910 | 3.890 | 3.890 | 3.851 | 288,200 |
| 2025-02-05 | 3.880 | 3.910 | 3.870 | 3.880 | 3.841 | 186,800 |
| 2025-02-04 | 3.900 | 3.930 | 3.820 | 3.880 | 3.841 | 537,300 |
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.