SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia · Delayed Price · Currency is MYR 4.040
-0.020 (-0.49%)
At close: Aug 25, 2025
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -2.17% | 357,000 |
| Aug 21, 2025 | 4.19 | 4.20 | 4.11 | 4.15 | 4.15 | -0.95% | 691,100 |
| Aug 20, 2025 | 4.25 | 4.25 | 4.13 | 4.19 | 4.19 | -1.41% | 665,100 |
| Aug 19, 2025 | 4.19 | 4.30 | 4.19 | 4.25 | 4.25 | 1.67% | 219,200 |
| Aug 18, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | 0.24% | 134,300 |
| Aug 15, 2025 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | - | 415,700 |
| Aug 14, 2025 | 4.25 | 4.25 | 4.13 | 4.17 | 4.17 | -1.88% | 297,800 |
| Aug 13, 2025 | 4.24 | 4.37 | 4.22 | 4.25 | 4.25 | 0.47% | 1,207,700 |
| Aug 12, 2025 | 4.23 | 4.26 | 4.20 | 4.23 | 4.23 | -1.17% | 98,400 |
| Aug 11, 2025 | 4.27 | 4.30 | 4.19 | 4.28 | 4.28 | - | 117,300 |
| Aug 8, 2025 | 4.17 | 4.30 | 4.17 | 4.28 | 4.28 | 2.64% | 485,600 |
| Aug 7, 2025 | 4.17 | 4.21 | 4.16 | 4.17 | 4.17 | -0.24% | 92,800 |
| Aug 6, 2025 | 4.23 | 4.23 | 4.17 | 4.18 | 4.18 | 0.24% | 90,000 |
| Aug 5, 2025 | 4.21 | 4.27 | 4.17 | 4.17 | 4.17 | -0.95% | 447,500 |
| Aug 4, 2025 | 4.16 | 4.21 | 4.14 | 4.21 | 4.21 | 0.96% | 184,700 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.14 | 4.17 | 4.17 | - | 210,200 |
| Jul 31, 2025 | 4.06 | 4.23 | 4.06 | 4.17 | 4.17 | 2.71% | 551,100 |
| Jul 30, 2025 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -1.93% | 87,600 |
| Jul 29, 2025 | 4.20 | 4.21 | 4.14 | 4.14 | 4.14 | -1.43% | 121,800 |
| Jul 28, 2025 | 4.04 | 4.23 | 4.04 | 4.20 | 4.20 | 3.19% | 242,600 |
| Jul 25, 2025 | 4.15 | 4.15 | 4.03 | 4.07 | 4.07 | -1.93% | 34,400 |
| Jul 24, 2025 | 4.15 | 4.17 | 4.07 | 4.15 | 4.15 | -0.95% | 45,500 |
| Jul 23, 2025 | 4.14 | 4.25 | 4.12 | 4.19 | 4.19 | 4.23% | 620,700 |
| Jul 22, 2025 | 4.13 | 4.15 | 4.02 | 4.02 | 4.02 | -2.66% | 99,500 |
| Jul 21, 2025 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -2.13% | 65,700 |
| Jul 18, 2025 | 3.97 | 4.24 | 3.97 | 4.22 | 4.22 | 5.50% | 787,200 |
| Jul 17, 2025 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | 1.01% | 37,700 |
| Jul 16, 2025 | 4.03 | 4.05 | 3.96 | 3.96 | 3.93 | -1.74% | 99,200 |
| Jul 15, 2025 | 4.03 | 4.08 | 4.00 | 4.03 | 4.00 | -0.25% | 122,400 |
| Jul 14, 2025 | 4.05 | 4.10 | 4.04 | 4.04 | 4.01 | 0.50% | 128,600 |
| Jul 11, 2025 | 3.97 | 4.05 | 3.96 | 4.02 | 3.99 | 1.26% | 129,400 |
| Jul 10, 2025 | 4.06 | 4.06 | 3.97 | 3.97 | 3.94 | -1.00% | 68,600 |
| Jul 9, 2025 | 3.98 | 4.03 | 3.98 | 4.01 | 3.98 | 0.75% | 108,100 |
| Jul 8, 2025 | 4.00 | 4.02 | 3.96 | 3.98 | 3.95 | -2.69% | 121,300 |
| Jul 7, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.06 | -1.92% | 180,700 |
| Jul 4, 2025 | 4.16 | 4.24 | 4.14 | 4.17 | 4.14 | 0.24% | 407,100 |
| Jul 3, 2025 | 4.10 | 4.21 | 4.09 | 4.16 | 4.13 | 1.71% | 182,100 |
| Jul 2, 2025 | 4.10 | 4.11 | 4.04 | 4.09 | 4.06 | -0.24% | 88,200 |
| Jul 1, 2025 | 4.17 | 4.17 | 4.06 | 4.10 | 4.07 | -1.20% | 43,400 |
| Jun 30, 2025 | 4.00 | 4.18 | 4.00 | 4.15 | 4.12 | 4.80% | 724,100 |
| Jun 26, 2025 | 4.00 | 4.05 | 3.95 | 3.96 | 3.93 | -1.49% | 1,098,400 |
| Jun 25, 2025 | 4.04 | 4.04 | 4.01 | 4.02 | 3.99 | 0.50% | 26,900 |
| Jun 24, 2025 | 3.94 | 4.05 | 3.94 | 4.00 | 3.97 | 2.30% | 181,600 |
| Jun 23, 2025 | 3.84 | 3.91 | 3.79 | 3.91 | 3.88 | 1.30% | 162,500 |
| Jun 20, 2025 | 3.87 | 3.88 | 3.85 | 3.86 | 3.83 | -0.52% | 417,900 |
| Jun 19, 2025 | 3.88 | 3.91 | 3.86 | 3.88 | 3.85 | - | 84,800 |
| Jun 18, 2025 | 3.89 | 3.91 | 3.88 | 3.88 | 3.85 | -0.77% | 34,000 |
| Jun 17, 2025 | 3.91 | 3.92 | 3.88 | 3.91 | 3.88 | 0.77% | 89,200 |
| Jun 16, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.85 | -1.02% | 210,000 |
| Jun 13, 2025 | 3.95 | 3.98 | 3.90 | 3.92 | 3.89 | -1.51% | 204,300 |