SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia · Delayed Price · Currency is MYR 3.310
-0.060 (-1.78%)
At close: Feb 6, 2026
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.45 | 3.49 | 3.36 | 3.37 | 3.37 | -2.32% | 154,100 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -0.29% | 162,100 |
| Feb 3, 2026 | 3.52 | 3.55 | 3.46 | 3.46 | 3.46 | -1.14% | 38,700 |
| Jan 30, 2026 | 3.53 | 3.53 | 3.44 | 3.50 | 3.50 | - | 31,900 |
| Jan 29, 2026 | 3.53 | 3.54 | 3.48 | 3.50 | 3.50 | - | 109,500 |
| Jan 28, 2026 | 3.45 | 3.56 | 3.42 | 3.50 | 3.50 | 0.29% | 1,069,400 |
| Jan 27, 2026 | 3.54 | 3.59 | 3.44 | 3.49 | 3.49 | -0.29% | 425,800 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | -5.41% | 824,700 |
| Jan 23, 2026 | 3.72 | 3.76 | 3.68 | 3.70 | 3.70 | - | 393,300 |
| Jan 22, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | 0.27% | 284,700 |
| Jan 21, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 1.10% | 22,200 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -1.35% | 105,000 |
| Jan 19, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -1.33% | 78,400 |
| Jan 16, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 1.08% | 56,700 |
| Jan 15, 2026 | 3.76 | 3.85 | 3.70 | 3.71 | 3.71 | -1.33% | 207,300 |
| Jan 14, 2026 | 3.68 | 3.77 | 3.68 | 3.76 | 3.76 | 1.62% | 200,500 |
| Jan 13, 2026 | 3.69 | 3.71 | 3.67 | 3.70 | 3.70 | - | 98,200 |
| Jan 12, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 0.27% | 236,400 |
| Jan 9, 2026 | 3.70 | 3.74 | 3.69 | 3.69 | 3.69 | -0.27% | 311,900 |
| Jan 8, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.54% | 87,400 |
| Jan 7, 2026 | 3.77 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 185,600 |
| Jan 6, 2026 | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 120,300 |
| Jan 5, 2026 | 3.73 | 3.77 | 3.73 | 3.74 | 3.74 | 0.54% | 30,400 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | -0.27% | 9,200 |
| Dec 31, 2025 | 3.70 | 3.73 | 3.68 | 3.73 | 3.73 | 1.63% | 34,600 |
| Dec 30, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.27% | 40,800 |
| Dec 29, 2025 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | 0.55% | 9,800 |
| Dec 26, 2025 | 3.66 | 3.73 | 3.65 | 3.66 | 3.66 | - | 40,000 |
| Dec 24, 2025 | 3.76 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 185,800 |
| Dec 23, 2025 | 3.69 | 3.78 | 3.68 | 3.75 | 3.75 | 1.35% | 165,000 |
| Dec 22, 2025 | 3.71 | 3.71 | 3.66 | 3.70 | 3.70 | - | 91,900 |
| Dec 19, 2025 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 51,100 |
| Dec 18, 2025 | 3.70 | 3.72 | 3.63 | 3.70 | 3.70 | -1.33% | 100,300 |
| Dec 17, 2025 | 3.61 | 3.78 | 3.59 | 3.75 | 3.75 | 4.17% | 760,500 |
| Dec 16, 2025 | 3.64 | 3.64 | 3.55 | 3.60 | 3.60 | -1.37% | 648,200 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 237,600 |
| Dec 12, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -0.80% | 128,400 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | -1.32% | 304,400 |
| Dec 10, 2025 | 3.74 | 3.79 | 3.73 | 3.78 | 3.78 | 1.34% | 406,900 |
| Dec 9, 2025 | 3.78 | 3.79 | 3.70 | 3.73 | 3.73 | -1.32% | 381,300 |
| Dec 8, 2025 | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -2.07% | 271,800 |
| Dec 5, 2025 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | -1.78% | 88,200 |
| Dec 4, 2025 | 3.89 | 3.99 | 3.89 | 3.93 | 3.93 | 1.03% | 286,200 |
| Dec 3, 2025 | 3.80 | 3.89 | 3.76 | 3.89 | 3.89 | 2.37% | 124,700 |
| Dec 2, 2025 | 3.84 | 3.85 | 3.74 | 3.80 | 3.80 | -0.78% | 89,900 |
| Dec 1, 2025 | 3.80 | 3.87 | 3.80 | 3.83 | 3.83 | 0.79% | 152,100 |
| Nov 28, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 66,300 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.85 | 3.86 | 3.86 | -1.28% | 133,400 |
| Nov 26, 2025 | 3.85 | 3.98 | 3.85 | 3.91 | 3.91 | 1.56% | 335,500 |
| Nov 25, 2025 | 3.73 | 3.87 | 3.73 | 3.85 | 3.85 | 3.22% | 269,700 |