SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.170
0.00 (0.00%)
At close: Aug 1, 2025

KLSE:SAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.204.204.144.174.17-210,200
Jul 31, 20254.064.234.064.174.172.71%551,100
Jul 30, 20254.154.154.064.064.06-1.93%87,600
Jul 29, 20254.204.214.144.144.14-1.43%121,800
Jul 28, 20254.044.234.044.204.203.19%242,600
Jul 25, 20254.154.154.034.074.07-1.93%34,400
Jul 24, 20254.154.174.074.154.15-0.95%45,500
Jul 23, 20254.144.254.124.194.194.23%620,700
Jul 22, 20254.134.154.024.024.02-2.66%99,500
Jul 21, 20254.214.214.134.134.13-2.13%65,700
Jul 18, 20253.974.243.974.224.225.50%787,200
Jul 17, 20253.944.003.914.004.001.01%37,700
Jul 16, 20254.034.053.963.963.93-1.74%99,200
Jul 15, 20254.034.084.004.034.00-0.25%122,400
Jul 14, 20254.054.104.044.044.010.50%128,600
Jul 11, 20253.974.053.964.023.991.26%129,400
Jul 10, 20254.064.063.973.973.94-1.00%68,600
Jul 9, 20253.984.033.984.013.980.75%108,100
Jul 8, 20254.004.023.963.983.95-2.69%121,300
Jul 7, 20254.004.104.004.094.06-1.92%180,700
Jul 4, 20254.164.244.144.174.140.24%407,100
Jul 3, 20254.104.214.094.164.131.71%182,100
Jul 2, 20254.104.114.044.094.06-0.24%88,200
Jul 1, 20254.174.174.064.104.07-1.20%43,400
Jun 30, 20254.004.184.004.154.124.80%724,100
Jun 26, 20254.004.053.953.963.93-1.49%1,098,400
Jun 25, 20254.044.044.014.023.990.50%26,900
Jun 24, 20253.944.053.944.003.972.30%181,600
Jun 23, 20253.843.913.793.913.881.30%162,500
Jun 20, 20253.873.883.853.863.83-0.52%417,900
Jun 19, 20253.883.913.863.883.85-84,800
Jun 18, 20253.893.913.883.883.85-0.77%34,000
Jun 17, 20253.913.923.883.913.880.77%89,200
Jun 16, 20253.883.903.843.883.85-1.02%210,000
Jun 13, 20253.953.983.903.923.89-1.51%204,300
Jun 12, 20254.114.113.963.983.95-2.93%219,300
Jun 11, 20254.034.154.014.104.072.76%401,500
Jun 10, 20254.054.093.963.993.96-1.48%240,900
Jun 9, 20253.934.093.934.054.022.79%357,100
Jun 6, 20253.963.983.923.943.91-0.76%97,700
Jun 5, 20253.843.983.843.973.942.06%201,500
Jun 4, 20253.833.903.813.893.862.10%358,200
Jun 3, 20253.863.863.773.813.78-1.30%154,800
May 30, 20253.863.883.843.863.83-1.78%223,300
May 29, 20253.884.013.833.933.902.88%473,000
May 28, 20253.873.923.823.823.79-285,800
May 27, 20253.833.863.773.823.79-1.55%3,439,200
May 26, 20254.004.003.823.883.85-2.76%502,400
May 23, 20253.924.023.883.993.963.64%596,800
May 22, 20253.763.903.753.853.820.52%359,300