SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.930
+0.310 (6.71%)
At close: Oct 28, 2025

KLSE:SAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20254.754.814.584.624.621.76%925,500
Oct 24, 20254.474.584.474.544.542.02%662,100
Oct 23, 20254.434.504.404.454.451.14%358,500
Oct 22, 20254.364.434.354.404.400.92%60,700
Oct 21, 20254.324.534.324.364.361.40%1,278,800
Oct 17, 20254.424.464.214.304.30-2.93%638,000
Oct 16, 20254.384.534.384.434.431.14%1,313,000
Oct 15, 20254.444.514.384.384.38-1.35%2,039,800
Oct 14, 20254.554.564.444.444.44-2.42%712,100
Oct 13, 20254.434.564.404.554.550.22%801,300
Oct 10, 20254.544.724.544.544.54-751,300
Oct 9, 20254.504.554.484.544.540.22%474,400
Oct 8, 20254.484.544.394.534.530.44%873,300
Oct 7, 20254.534.544.384.514.51-0.44%914,100
Oct 6, 20254.554.564.414.534.53-0.44%1,023,900
Oct 3, 20254.284.574.254.554.556.31%3,200,400
Oct 2, 20253.934.363.934.284.289.46%4,689,600
Oct 1, 20253.853.983.823.913.911.82%1,368,200
Sep 30, 20253.863.883.833.843.84-1.03%126,100
Sep 29, 20253.983.983.873.883.88-2.76%220,200
Sep 26, 20253.964.003.923.993.990.76%177,200
Sep 25, 20253.964.003.893.963.96-1.00%382,000
Sep 24, 20254.004.003.954.004.000.25%68,100
Sep 23, 20254.054.053.983.993.99-1.48%147,500
Sep 22, 20254.054.073.984.054.05-1.22%219,900
Sep 19, 20253.914.153.914.104.105.13%1,056,000
Sep 18, 20253.963.963.883.903.90-0.76%419,000
Sep 17, 20253.703.943.703.933.936.22%522,700
Sep 12, 20253.703.723.693.703.700.54%949,200
Sep 11, 20253.663.703.663.683.68-0.54%92,200
Sep 10, 20253.693.763.663.703.700.27%83,600
Sep 9, 20253.713.723.663.693.69-1.07%157,500
Sep 8, 20253.703.753.693.733.730.27%101,100
Sep 4, 20253.683.823.683.723.721.09%208,900
Sep 3, 20253.703.703.683.683.68-0.54%127,500
Sep 2, 20253.733.743.683.703.70-1.86%127,400
Aug 29, 20253.823.823.723.773.77-1.31%347,900
Aug 28, 20253.893.893.823.823.82-1.55%208,300
Aug 27, 20253.943.973.883.883.88-1.02%635,800
Aug 26, 20254.024.083.923.923.92-2.97%206,300
Aug 25, 20254.084.094.014.044.04-0.49%223,800
Aug 22, 20254.144.144.024.064.06-2.17%357,000
Aug 21, 20254.194.204.114.154.15-0.95%691,100
Aug 20, 20254.254.254.134.194.19-1.41%665,100
Aug 19, 20254.194.304.194.254.251.67%219,200
Aug 18, 20254.184.204.164.184.180.24%134,300
Aug 15, 20254.174.184.164.174.17-415,700
Aug 14, 20254.254.254.134.174.17-1.88%297,800
Aug 13, 20254.244.374.224.254.250.47%1,207,700
Aug 12, 20254.234.264.204.234.23-1.17%98,400