SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia · Delayed Price · Currency is MYR 4.510
-0.020 (-0.44%)
At close: Oct 7, 2025
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.55 | 4.56 | 4.41 | 4.53 | 4.53 | -0.44% | 1,023,900 |
| Oct 3, 2025 | 4.28 | 4.57 | 4.25 | 4.55 | 4.55 | 6.31% | 3,200,400 |
| Oct 2, 2025 | 3.93 | 4.36 | 3.93 | 4.28 | 4.28 | 9.46% | 4,689,600 |
| Oct 1, 2025 | 3.85 | 3.98 | 3.82 | 3.91 | 3.91 | 1.82% | 1,368,200 |
| Sep 30, 2025 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -1.03% | 126,100 |
| Sep 29, 2025 | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | -2.76% | 220,200 |
| Sep 26, 2025 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | 0.76% | 177,200 |
| Sep 25, 2025 | 3.96 | 4.00 | 3.89 | 3.96 | 3.96 | -1.00% | 382,000 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 68,100 |
| Sep 23, 2025 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -1.48% | 147,500 |
| Sep 22, 2025 | 4.05 | 4.07 | 3.98 | 4.05 | 4.05 | -1.22% | 219,900 |
| Sep 19, 2025 | 3.91 | 4.15 | 3.91 | 4.10 | 4.10 | 5.13% | 1,056,000 |
| Sep 18, 2025 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | -0.76% | 419,000 |
| Sep 17, 2025 | 3.70 | 3.94 | 3.70 | 3.93 | 3.93 | 6.22% | 522,700 |
| Sep 12, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 0.54% | 949,200 |
| Sep 11, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 92,200 |
| Sep 10, 2025 | 3.69 | 3.76 | 3.66 | 3.70 | 3.70 | 0.27% | 83,600 |
| Sep 9, 2025 | 3.71 | 3.72 | 3.66 | 3.69 | 3.69 | -1.07% | 157,500 |
| Sep 8, 2025 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | 0.27% | 101,100 |
| Sep 4, 2025 | 3.68 | 3.82 | 3.68 | 3.72 | 3.72 | 1.09% | 208,900 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 127,500 |
| Sep 2, 2025 | 3.73 | 3.74 | 3.68 | 3.70 | 3.70 | -1.86% | 127,400 |
| Aug 29, 2025 | 3.82 | 3.82 | 3.72 | 3.77 | 3.77 | -1.31% | 347,900 |
| Aug 28, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -1.55% | 208,300 |
| Aug 27, 2025 | 3.94 | 3.97 | 3.88 | 3.88 | 3.88 | -1.02% | 635,800 |
| Aug 26, 2025 | 4.02 | 4.08 | 3.92 | 3.92 | 3.92 | -2.97% | 206,300 |
| Aug 25, 2025 | 4.08 | 4.09 | 4.01 | 4.04 | 4.04 | -0.49% | 223,800 |
| 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 |