Sam Engineering Equipment historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.120	4.170	4.120	4.150	4.150	139,900
2026-10-22	4.200	4.250	4.150	4.200	4.200	769,100
2026-10-21	4.080	4.190	4.080	4.180	4.180	174,600
2026-10-20	4.070	4.070	3.990	4.050	4.050	244,800
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.