Sam Engineering Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.270 | 4.520 | 4.270 | 4.450 | 4.405 | 932,900 |
| 2024-11-05 | 4.280 | 4.360 | 4.280 | 4.290 | 4.247 | 15,200 |
| 2024-11-04 | 4.260 | 4.350 | 4.260 | 4.350 | 4.306 | 46,100 |
| 2024-11-01 | 4.280 | 4.380 | 4.270 | 4.280 | 4.237 | 52,600 |
| 2024-10-30 | 4.300 | 4.350 | 4.280 | 4.280 | 4.237 | 8,700 |
| 2024-10-29 | 4.290 | 4.400 | 4.280 | 4.390 | 4.346 | 11,400 |
| 2024-10-28 | 4.450 | 4.450 | 4.300 | 4.390 | 4.346 | 226,600 |
| 2024-10-25 | 4.280 | 4.420 | 4.230 | 4.400 | 4.356 | 271,300 |
| 2024-10-24 | 4.270 | 4.380 | 4.240 | 4.350 | 4.306 | 133,500 |
| 2024-10-23 | 4.340 | 4.350 | 4.280 | 4.280 | 4.237 | 23,400 |
| 2024-10-22 | 4.370 | 4.370 | 4.290 | 4.350 | 4.306 | 36,400 |
| 2024-10-21 | 4.250 | 4.370 | 4.210 | 4.370 | 4.326 | 97,800 |
| 2024-10-18 | 4.300 | 4.330 | 4.270 | 4.280 | 4.237 | 56,500 |
| 2024-10-17 | 4.340 | 4.340 | 4.260 | 4.270 | 4.227 | 41,400 |
| 2024-10-16 | 4.300 | 4.350 | 4.200 | 4.350 | 4.306 | 730,700 |
| 2024-10-15 | 4.410 | 4.410 | 4.260 | 4.380 | 4.336 | 171,800 |
| 2024-10-14 | 4.290 | 4.440 | 4.270 | 4.410 | 4.366 | 172,500 |
| 2024-10-11 | 4.310 | 4.340 | 4.260 | 4.290 | 4.247 | 148,200 |
| 2024-10-10 | 4.220 | 4.380 | 4.220 | 4.310 | 4.267 | 173,500 |
| 2024-10-09 | 4.280 | 4.280 | 4.180 | 4.190 | 4.148 | 86,800 |
| 2024-10-08 | 4.260 | 4.260 | 4.170 | 4.190 | 4.148 | 76,300 |
| 2024-10-07 | 4.180 | 4.330 | 4.180 | 4.270 | 4.227 | 135,600 |
| 2024-10-04 | 4.270 | 4.270 | 4.120 | 4.120 | 4.079 | 113,100 |
| 2024-10-03 | 4.250 | 4.290 | 4.210 | 4.270 | 4.227 | 96,700 |
| 2024-10-02 | 4.200 | 4.250 | 4.200 | 4.250 | 4.207 | 185,900 |
| 2024-10-01 | 4.200 | 4.280 | 4.170 | 4.270 | 4.227 | 116,500 |
| 2024-09-30 | 4.240 | 4.240 | 4.130 | 4.200 | 4.158 | 133,500 |
| 2024-09-27 | 4.220 | 4.280 | 4.170 | 4.180 | 4.138 | 163,100 |
| 2024-09-26 | 4.230 | 4.270 | 4.200 | 4.220 | 4.178 | 257,800 |
| 2024-09-25 | 4.470 | 4.470 | 4.230 | 4.280 | 4.237 | 215,800 |
| 2024-09-24 | 4.530 | 4.590 | 4.380 | 4.380 | 4.336 | 192,300 |
| 2024-09-23 | 4.370 | 4.530 | 4.330 | 4.510 | 4.465 | 481,400 |
| 2024-09-20 | 4.530 | 4.540 | 4.320 | 4.370 | 4.326 | 588,200 |
| 2024-09-19 | 4.290 | 4.600 | 4.270 | 4.490 | 4.445 | 556,300 |
| 2024-09-18 | 4.280 | 4.310 | 4.200 | 4.260 | 4.217 | 451,200 |
| 2024-09-17 | 4.220 | 4.330 | 4.100 | 4.330 | 4.286 | 627,500 |
| 2024-09-13 | 4.060 | 4.250 | 4.060 | 4.220 | 4.178 | 891,500 |
| 2024-09-12 | 3.970 | 4.080 | 3.970 | 4.050 | 4.009 | 939,000 |
| 2024-09-11 | 4.000 | 4.010 | 3.870 | 3.920 | 3.881 | 996,200 |
| 2024-09-10 | 4.100 | 4.130 | 4.000 | 4.000 | 3.960 | 1,240,600 |
| 2024-09-09 | 4.170 | 4.170 | 3.960 | 4.000 | 3.960 | 1,952,400 |
| 2024-09-06 | 4.330 | 4.330 | 4.160 | 4.190 | 4.148 | 456,900 |
| 2024-09-05 | 4.520 | 4.580 | 4.320 | 4.330 | 4.286 | 1,121,700 |
| 2024-09-04 | 4.620 | 4.670 | 4.290 | 4.450 | 4.405 | 3,528,900 |
| 2024-09-03 | 4.610 | 4.720 | 4.570 | 4.680 | 4.633 | 2,263,300 |
| 2024-09-02 | 4.950 | 4.950 | 4.480 | 4.600 | 4.554 | 6,995,900 |
| 2024-08-30 | 5.070 | 5.430 | 5.070 | 5.350 | 5.296 | 1,276,700 |
| 2024-08-29 | 5.100 | 5.110 | 4.940 | 5.070 | 5.019 | 1,829,100 |
| 2024-08-28 | 5.260 | 5.270 | 5.120 | 5.150 | 5.098 | 284,600 |
| 2024-08-27 | 5.420 | 5.420 | 5.220 | 5.270 | 5.217 | 35,200 |
| 2024-08-26 | 5.320 | 5.340 | 5.270 | 5.330 | 5.276 | 113,600 |
| 2024-08-23 | 5.460 | 5.460 | 5.320 | 5.320 | 5.267 | 232,600 |
| 2024-08-22 | 5.250 | 5.450 | 5.250 | 5.450 | 5.395 | 154,500 |
| 2024-08-21 | 5.190 | 5.250 | 5.150 | 5.250 | 5.197 | 153,300 |
| 2024-08-20 | 5.400 | 5.420 | 5.140 | 5.220 | 5.168 | 719,900 |
| 2024-08-19 | 5.350 | 5.480 | 5.350 | 5.400 | 5.346 | 829,600 |
| 2024-08-16 | 5.500 | 5.500 | 5.440 | 5.450 | 5.395 | 115,400 |
| 2024-08-15 | 5.400 | 5.470 | 5.360 | 5.450 | 5.395 | 110,400 |
| 2024-08-14 | 5.500 | 5.540 | 5.400 | 5.460 | 5.405 | 481,700 |
| 2024-08-13 | 5.530 | 5.530 | 5.430 | 5.490 | 5.435 | 847,500 |
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.