SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia · Delayed Price · Currency is MYR 4.300
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.25 | 4.30 | 4.22 | 4.30 | 4.30 | - | 220,800 |
| Oct 29, 2026 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 0.47% | 100,500 |
| Oct 28, 2026 | 4.31 | 4.33 | 4.25 | 4.28 | 4.28 | -0.70% | 136,000 |
| Oct 27, 2026 | 4.25 | 4.34 | 4.21 | 4.31 | 4.31 | 1.65% | 263,500 |
| Oct 26, 2026 | 4.14 | 4.24 | 4.13 | 4.24 | 4.24 | 2.17% | 95,900 |
| Oct 23, 2026 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | -1.19% | 139,900 |
| Oct 22, 2026 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | 0.48% | 769,100 |
| Oct 21, 2026 | 4.08 | 4.19 | 4.08 | 4.18 | 4.18 | 3.21% | 174,600 |
| Oct 20, 2026 | 4.07 | 4.07 | 3.99 | 4.05 | 4.05 | -0.74% | 244,800 |
| Oct 19, 2026 | 4.03 | 4.10 | 3.98 | 4.08 | 4.08 | -0.49% | 353,800 |
| Oct 16, 2026 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | 1.49% | 259,000 |
| Oct 15, 2026 | 4.12 | 4.12 | 4.00 | 4.04 | 4.04 | -3.81% | 306,300 |
| Oct 14, 2026 | 4.08 | 4.20 | 4.04 | 4.20 | 4.20 | 2.94% | 227,000 |
| Oct 13, 2026 | 4.10 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 162,600 |
| Oct 12, 2026 | 4.23 | 4.23 | 4.09 | 4.10 | 4.10 | -4.21% | 169,500 |
| Oct 9, 2026 | 4.20 | 4.31 | 4.16 | 4.28 | 4.28 | -0.23% | 601,800 |
| Oct 8, 2026 | 4.36 | 4.36 | 4.18 | 4.29 | 4.29 | -3.38% | 321,800 |
| Oct 7, 2026 | 4.35 | 4.47 | 4.33 | 4.44 | 4.44 | 2.07% | 1,045,100 |
| Oct 6, 2026 | 4.14 | 4.37 | 4.12 | 4.35 | 4.35 | 5.33% | 1,411,500 |
| Oct 5, 2026 | 3.89 | 4.14 | 3.89 | 4.13 | 4.13 | 6.44% | 2,575,000 |
| Oct 2, 2026 | 3.91 | 3.95 | 3.87 | 3.88 | 3.88 | -0.51% | 410,300 |
| Oct 1, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 314,900 |
| Sep 30, 2026 | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | - | 380,300 |
| Sep 29, 2026 | 3.96 | 3.98 | 3.88 | 3.93 | 3.93 | -0.76% | 276,800 |
| Sep 28, 2026 | 4.07 | 4.08 | 3.95 | 3.96 | 3.96 | -2.70% | 666,500 |
| Sep 25, 2026 | 4.04 | 4.09 | 4.01 | 4.07 | 4.07 | 0.99% | 1,057,700 |
| Sep 24, 2026 | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | -1.47% | 597,500 |
| Sep 23, 2026 | 4.14 | 4.14 | 4.02 | 4.09 | 4.09 | -1.68% | 558,600 |
| Sep 22, 2026 | 4.08 | 4.19 | 4.08 | 4.16 | 4.16 | 2.72% | 826,100 |
| Sep 21, 2026 | 4.16 | 4.19 | 4.00 | 4.05 | 4.05 | -1.94% | 1,037,300 |
| Sep 18, 2026 | 4.12 | 4.20 | 4.04 | 4.13 | 4.13 | 1.23% | 1,542,400 |
| Sep 17, 2026 | 4.02 | 4.14 | 4.02 | 4.08 | 4.08 | 1.49% | 1,464,500 |
| Sep 15, 2026 | 4.16 | 4.18 | 3.95 | 4.02 | 4.02 | -2.90% | 1,001,500 |
| Sep 14, 2026 | 4.29 | 4.29 | 4.12 | 4.14 | 4.14 | -4.17% | 1,570,300 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.30 | 4.32 | 4.32 | -4.42% | 432,200 |
| Sep 10, 2026 | 4.55 | 4.73 | 4.48 | 4.52 | 4.52 | -0.88% | 863,000 |
| Sep 9, 2026 | 4.58 | 4.64 | 4.49 | 4.56 | 4.56 | -0.22% | 329,400 |
| Sep 8, 2026 | 4.34 | 4.57 | 4.29 | 4.57 | 4.57 | 5.30% | 781,000 |
| Sep 7, 2026 | 4.26 | 4.34 | 4.21 | 4.34 | 4.34 | 1.64% | 759,800 |
| Sep 4, 2026 | 4.28 | 4.29 | 4.19 | 4.27 | 4.27 | 0.23% | 337,300 |
| Sep 3, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | 1.43% | 88,000 |
| Sep 2, 2026 | 4.25 | 4.31 | 4.18 | 4.20 | 4.20 | -1.87% | 592,000 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.25 | 4.28 | 4.28 | -5.52% | 596,900 |
| Aug 28, 2026 | 4.40 | 4.74 | 4.26 | 4.53 | 4.53 | 2.49% | 2,669,000 |
| Aug 27, 2026 | 4.20 | 4.49 | 4.20 | 4.42 | 4.42 | 5.24% | 1,442,800 |
| Aug 26, 2026 | 4.14 | 4.35 | 4.14 | 4.20 | 4.20 | 1.45% | 1,252,800 |
| Aug 24, 2026 | 4.20 | 4.22 | 4.10 | 4.14 | 4.14 | -0.72% | 821,400 |
| Aug 21, 2026 | 4.24 | 4.24 | 4.07 | 4.17 | 4.17 | -1.18% | 920,000 |
| Aug 20, 2026 | 4.28 | 4.28 | 4.19 | 4.22 | 4.22 | 0.72% | 421,100 |
| Aug 19, 2026 | 4.33 | 4.34 | 4.18 | 4.19 | 4.19 | -3.23% | 635,700 |