SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia · Delayed Price · Currency is MYR 4.050
-0.080 (-1.94%)
At close: Sep 21, 2026
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 4.40 | 4.43 | 4.32 | 4.33 | 4.33 | -1.81% | 160,300 |
| Aug 17, 2026 | 4.42 | 4.49 | 4.38 | 4.41 | 4.41 | -2.00% | 132,200 |
| Aug 14, 2026 | 4.44 | 4.52 | 4.35 | 4.50 | 4.50 | 2.27% | 619,700 |
| Aug 13, 2026 | 4.55 | 4.60 | 4.39 | 4.40 | 4.40 | -3.30% | 816,900 |
| Aug 12, 2026 | 4.58 | 4.68 | 4.55 | 4.55 | 4.55 | -0.66% | 323,200 |
| Aug 11, 2026 | 4.33 | 4.68 | 4.33 | 4.58 | 4.58 | 5.77% | 1,608,700 |
| Aug 10, 2026 | 4.25 | 4.38 | 4.24 | 4.33 | 4.33 | 1.88% | 1,051,000 |
| Aug 7, 2026 | 4.30 | 4.30 | 4.18 | 4.25 | 4.25 | -1.62% | 841,900 |
| Aug 6, 2026 | 4.30 | 4.34 | 4.27 | 4.32 | 4.32 | - | 698,100 |
| Aug 5, 2026 | 4.43 | 4.44 | 4.30 | 4.32 | 4.32 | -0.23% | 1,345,300 |
| Aug 4, 2026 | 4.41 | 4.48 | 4.32 | 4.33 | 4.33 | -1.14% | 280,300 |
| Aug 3, 2026 | 4.55 | 4.57 | 4.36 | 4.38 | 4.38 | -3.74% | 327,600 |
| Jul 31, 2026 | 4.33 | 4.63 | 4.33 | 4.55 | 4.55 | 5.81% | 2,814,800 |
| Jul 30, 2026 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | 1.42% | 766,100 |
| Jul 29, 2026 | 4.41 | 4.45 | 4.20 | 4.24 | 4.24 | -5.78% | 1,614,100 |
| Jul 28, 2026 | 4.56 | 4.56 | 4.40 | 4.50 | 4.50 | -3.23% | 608,600 |
| Jul 27, 2026 | 4.59 | 4.68 | 4.57 | 4.65 | 4.65 | 1.31% | 102,800 |
| Jul 24, 2026 | 4.57 | 4.64 | 4.57 | 4.59 | 4.59 | -0.65% | 51,400 |
| Jul 23, 2026 | 4.70 | 4.71 | 4.62 | 4.62 | 4.62 | -1.70% | 325,600 |
| Jul 22, 2026 | 4.73 | 4.75 | 4.67 | 4.70 | 4.70 | 0.21% | 1,407,000 |
| Jul 21, 2026 | 4.54 | 4.78 | 4.54 | 4.69 | 4.69 | 3.30% | 710,600 |
| Jul 20, 2026 | 4.48 | 4.64 | 4.48 | 4.54 | 4.54 | 1.34% | 324,100 |
| Jul 17, 2026 | 4.72 | 4.72 | 4.46 | 4.48 | 4.48 | -6.08% | 533,200 |
| Jul 16, 2026 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | -0.21% | 1,221,100 |
| Jul 15, 2026 | 4.75 | 4.82 | 4.63 | 4.78 | 4.78 | 2.14% | 382,800 |
| Jul 14, 2026 | 4.60 | 4.68 | 4.52 | 4.68 | 4.68 | 0.95% | 250,500 |
| Jul 13, 2026 | 4.71 | 4.71 | 4.63 | 4.65 | 4.64 | -2.72% | 208,600 |
| Jul 10, 2026 | 4.89 | 4.89 | 4.72 | 4.78 | 4.77 | -2.45% | 676,700 |
| Jul 9, 2026 | 4.82 | 4.92 | 4.82 | 4.90 | 4.89 | 1.87% | 570,600 |