Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 3.900 | 3.930 | 3.820 | 3.880 | 3.841 | 537,300 |
| 2025-02-03 | 3.950 | 3.950 | 3.880 | 3.890 | 3.851 | 290,900 |
| 2025-01-31 | 4.020 | 4.020 | 3.960 | 3.960 | 3.920 | 40,600 |
| 2025-01-28 | 3.990 | 4.080 | 3.980 | 4.020 | 3.980 | 101,200 |
| 2025-01-27 | 4.100 | 4.110 | 3.980 | 4.010 | 3.970 | 168,100 |
| 2025-01-24 | 4.190 | 4.200 | 4.070 | 4.080 | 4.039 | 99,500 |
| 2025-01-23 | 4.200 | 4.200 | 4.190 | 4.200 | 4.158 | 719,000 |
| 2025-01-22 | 4.190 | 4.250 | 4.190 | 4.200 | 4.158 | 191,300 |
| 2025-01-21 | 4.210 | 4.210 | 4.190 | 4.200 | 4.158 | 1,220,500 |
| 2025-01-20 | 4.210 | 4.250 | 4.200 | 4.250 | 4.207 | 188,100 |
| 2025-01-17 | 4.160 | 4.250 | 4.160 | 4.210 | 4.168 | 206,800 |
| 2025-01-16 | 4.170 | 4.200 | 4.170 | 4.200 | 4.158 | 109,000 |
| 2025-01-15 | 4.190 | 4.240 | 4.160 | 4.200 | 4.158 | 207,400 |
| 2025-01-14 | 4.210 | 4.240 | 4.200 | 4.230 | 4.187 | 119,400 |
| 2025-01-13 | 4.200 | 4.250 | 4.200 | 4.200 | 4.158 | 331,500 |
| 2025-01-10 | 4.190 | 4.260 | 4.190 | 4.260 | 4.217 | 88,900 |
| 2025-01-09 | 4.210 | 4.210 | 4.190 | 4.200 | 4.158 | 1,886,000 |
| 2025-01-08 | 4.200 | 4.240 | 4.190 | 4.210 | 4.168 | 325,200 |
| 2025-01-07 | 4.290 | 4.300 | 4.180 | 4.190 | 4.148 | 224,400 |
| 2025-01-06 | 4.280 | 4.340 | 4.230 | 4.230 | 4.187 | 224,900 |
| 2025-01-03 | 4.420 | 4.420 | 4.260 | 4.270 | 4.227 | 203,700 |
| 2025-01-02 | 4.360 | 4.430 | 4.360 | 4.420 | 4.376 | 949,900 |
| 2024-12-31 | 4.420 | 4.420 | 4.330 | 4.360 | 4.316 | 564,700 |
| 2024-12-30 | 4.380 | 4.450 | 4.380 | 4.450 | 4.405 | 104,400 |
| 2024-12-27 | 4.360 | 4.370 | 4.350 | 4.360 | 4.316 | 286,600 |
| 2024-12-26 | 4.500 | 4.500 | 4.360 | 4.360 | 4.316 | 96,600 |
| 2024-12-24 | 4.470 | 4.510 | 4.380 | 4.400 | 4.356 | 353,000 |
| 2024-12-23 | 4.200 | 4.530 | 4.200 | 4.470 | 4.425 | 1,478,600 |
| 2024-12-20 | 4.170 | 4.190 | 4.160 | 4.170 | 4.128 | 49,000 |
| 2024-12-19 | 4.230 | 4.320 | 4.100 | 4.190 | 4.148 | 606,600 |
| 2024-12-18 | 4.330 | 4.340 | 4.290 | 4.300 | 4.257 | 522,100 |
| 2024-12-17 | 4.330 | 4.400 | 4.250 | 4.330 | 4.286 | 429,900 |
| 2024-12-16 | 4.140 | 4.390 | 4.140 | 4.330 | 4.286 | 1,079,600 |
| 2024-12-13 | 4.080 | 4.160 | 4.010 | 4.150 | 4.108 | 587,900 |
| 2024-12-12 | 4.000 | 4.080 | 3.920 | 4.080 | 4.039 | 1,413,400 |
| 2024-12-11 | 3.840 | 4.010 | 3.840 | 4.000 | 3.960 | 1,233,800 |
| 2024-12-10 | 3.930 | 3.930 | 3.840 | 3.840 | 3.801 | 582,000 |
| 2024-12-09 | 4.000 | 4.000 | 3.890 | 3.930 | 3.891 | 474,000 |
| 2024-12-06 | 3.940 | 4.010 | 3.930 | 3.940 | 3.900 | 602,900 |
| 2024-12-05 | 4.180 | 4.190 | 3.910 | 3.950 | 3.910 | 1,145,000 |
| 2024-12-04 | 4.200 | 4.260 | 4.100 | 4.150 | 4.108 | 1,198,600 |
| 2024-12-03 | 4.150 | 4.240 | 4.150 | 4.200 | 4.158 | 283,000 |
| 2024-12-02 | 4.120 | 4.130 | 4.080 | 4.100 | 4.059 | 61,000 |
| 2024-11-29 | 4.170 | 4.200 | 4.110 | 4.110 | 4.069 | 230,600 |
| 2024-11-28 | 4.120 | 4.290 | 4.120 | 4.200 | 4.158 | 269,800 |
| 2024-11-27 | 4.130 | 4.190 | 4.130 | 4.160 | 4.118 | 188,800 |
| 2024-11-26 | 4.160 | 4.160 | 4.110 | 4.110 | 4.069 | 58,300 |
| 2024-11-25 | 4.210 | 4.230 | 4.150 | 4.180 | 4.138 | 616,800 |
| 2024-11-22 | 4.170 | 4.240 | 4.080 | 4.200 | 4.158 | 89,300 |
| 2024-11-21 | 4.240 | 4.320 | 4.150 | 4.170 | 4.128 | 247,800 |
| 2024-11-20 | 4.240 | 4.310 | 4.200 | 4.240 | 4.197 | 150,000 |
| 2024-11-19 | 4.270 | 4.280 | 4.210 | 4.240 | 4.197 | 146,900 |
| 2024-11-18 | 4.280 | 4.300 | 4.220 | 4.270 | 4.227 | 15,300 |
| 2024-11-15 | 4.330 | 4.380 | 4.260 | 4.300 | 4.257 | 125,600 |
| 2024-11-14 | 4.000 | 4.370 | 4.000 | 4.300 | 4.257 | 533,000 |
| 2024-11-13 | 4.120 | 4.120 | 3.990 | 3.990 | 3.950 | 344,500 |
| 2024-11-12 | 4.200 | 4.220 | 4.120 | 4.120 | 4.079 | 282,500 |
| 2024-11-11 | 4.260 | 4.320 | 4.200 | 4.220 | 4.178 | 129,700 |
| 2024-11-08 | 4.300 | 4.350 | 4.280 | 4.350 | 4.306 | 16,300 |
| 2024-11-07 | 4.520 | 4.520 | 4.270 | 4.280 | 4.237 | 892,200 |
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.