Sam Engineering Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.030	4.100	3.980	4.080	4.080	353,800
2026-10-16	4.060	4.100	4.010	4.100	4.100	259,000
2026-10-15	4.120	4.120	4.000	4.040	4.040	306,300
2026-10-14	4.080	4.200	4.040	4.200	4.200	227,000
2026-10-13	4.100	4.110	4.030	4.080	4.080	162,600
2026-10-12	4.230	4.230	4.090	4.100	4.100	169,500
2026-10-09	4.200	4.310	4.160	4.280	4.280	601,800
2026-10-08	4.360	4.360	4.180	4.290	4.290	321,800
2026-10-07	4.350	4.470	4.330	4.440	4.440	1,045,100
2026-10-06	4.140	4.370	4.120	4.350	4.350	1,411,500
2026-10-05	3.890	4.140	3.890	4.130	4.130	2,575,000
2026-10-02	3.910	3.950	3.870	3.880	3.880	410,300
2026-10-01	3.930	3.940	3.880	3.900	3.900	314,900
2026-09-30	3.930	3.940	3.890	3.930	3.930	380,300
2026-09-29	3.960	3.980	3.880	3.930	3.930	276,800
2026-09-28	4.070	4.080	3.950	3.960	3.960	666,500
2026-09-25	4.040	4.090	4.010	4.070	4.070	1,057,700
2026-09-24	4.070	4.080	4.010	4.030	4.030	597,300
2026-09-23	4.140	4.140	4.020	4.090	4.090	558,600
2026-09-22	4.080	4.190	4.080	4.160	4.160	826,100
2026-09-21	4.160	4.190	4.000	4.050	4.050	1,037,300
2026-09-18	4.120	4.200	4.040	4.130	4.130	1,542,400
2026-09-17	4.020	4.140	4.020	4.080	4.080	1,464,500
2026-09-16	4.020	4.020	4.020	4.020	4.020	0
2026-09-15	4.160	4.180	3.950	4.020	4.020	1,001,500
2026-09-14	4.290	4.290	4.120	4.140	4.140	1,570,300
2026-09-11	4.500	4.500	4.300	4.320	4.320	430,900
2026-09-10	4.550	4.730	4.480	4.520	4.520	863,000
2026-09-09	4.580	4.640	4.490	4.560	4.560	329,400
2026-09-08	4.340	4.570	4.290	4.570	4.570	781,000
2026-09-07	4.260	4.340	4.210	4.340	4.340	759,800
2026-09-04	4.280	4.290	4.190	4.270	4.270	337,300
2026-09-03	4.200	4.280	4.200	4.260	4.260	88,000
2026-09-02	4.250	4.310	4.180	4.200	4.200	592,000
2026-09-01	4.540	4.540	4.250	4.280	4.280	596,900
2026-08-31	4.530	4.530	4.530	4.530	4.530	0
2026-08-28	4.400	4.740	4.260	4.530	4.530	2,669,000
2026-08-27	4.200	4.490	4.200	4.420	4.420	1,442,800
2026-08-26	4.140	4.350	4.140	4.200	4.200	1,252,800
2026-08-25	4.140	4.140	4.140	4.140	4.140	0
2026-08-24	4.200	4.220	4.100	4.140	4.140	821,400
2026-08-21	4.240	4.240	4.070	4.170	4.170	920,000
2026-08-20	4.280	4.280	4.190	4.220	4.220	421,100
2026-08-19	4.330	4.340	4.180	4.190	4.190	635,700
2026-08-18	4.400	4.430	4.320	4.330	4.330	160,300
2026-08-17	4.420	4.490	4.380	4.410	4.410	132,200
2026-08-14	4.440	4.520	4.350	4.500	4.500	619,700
2026-08-13	4.550	4.600	4.390	4.400	4.400	816,900
2026-08-12	4.580	4.680	4.550	4.550	4.550	323,200
2026-08-11	4.330	4.680	4.330	4.580	4.580	1,608,700
2026-08-10	4.250	4.380	4.240	4.330	4.330	1,051,000
2026-08-07	4.300	4.300	4.180	4.250	4.250	841,900
2026-08-06	4.300	4.340	4.270	4.320	4.320	698,100
2026-08-05	4.430	4.440	4.300	4.320	4.320	1,345,300
2026-08-04	4.410	4.480	4.320	4.330	4.330	280,300
2026-08-03	4.550	4.570	4.360	4.380	4.380	327,600
2026-07-31	4.330	4.630	4.330	4.550	4.550	2,814,800
2026-07-30	4.240	4.330	4.240	4.300	4.300	766,100
2026-07-29	4.410	4.450	4.200	4.240	4.240	1,614,100
2026-07-28	4.560	4.560	4.400	4.500	4.500	608,600

Page 1 of 21 · 1,224 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.