SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia · Delayed Price · Currency is MYR 4.540
+0.060 (1.34%)
At close: Jul 20, 2026
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4.92 | 4.93 | 4.80 | 4.81 | 4.80 | -3.22% | 1,136,200 |
| Jul 7, 2026 | 5.00 | 5.05 | 4.91 | 4.97 | 4.96 | -0.60% | 410,500 |
| Jul 6, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 4.98 | -1.57% | 392,200 |
| Jul 3, 2026 | 5.00 | 5.10 | 5.00 | 5.08 | 5.06 | 1.60% | 300,300 |
| Jul 2, 2026 | 5.00 | 5.10 | 4.97 | 5.00 | 4.98 | -0.99% | 1,471,600 |
| Jul 1, 2026 | 5.18 | 5.18 | 5.02 | 5.05 | 5.03 | -0.98% | 1,220,800 |
| Jun 30, 2026 | 5.15 | 5.15 | 4.94 | 5.10 | 5.08 | - | 1,087,700 |
| Jun 29, 2026 | 4.89 | 5.10 | 4.79 | 5.10 | 5.08 | 4.72% | 1,030,000 |
| Jun 26, 2026 | 5.00 | 5.00 | 4.76 | 4.87 | 4.86 | -3.75% | 1,290,200 |
| Jun 25, 2026 | 4.88 | 5.06 | 4.80 | 5.06 | 5.04 | 4.12% | 1,301,700 |
| Jun 24, 2026 | 4.83 | 4.88 | 4.72 | 4.86 | 4.85 | 0.62% | 980,400 |
| Jun 23, 2026 | 5.19 | 5.25 | 4.77 | 4.83 | 4.82 | -6.94% | 2,962,300 |
| Jun 22, 2026 | 4.95 | 5.24 | 4.87 | 5.19 | 5.17 | 5.92% | 1,291,800 |
| Jun 19, 2026 | 4.91 | 4.96 | 4.81 | 4.90 | 4.89 | - | 1,090,200 |
| Jun 18, 2026 | 5.00 | 5.03 | 4.82 | 4.90 | 4.89 | -1.01% | 691,400 |
| Jun 16, 2026 | 4.86 | 5.10 | 4.80 | 4.95 | 4.94 | 2.27% | 1,541,500 |
| Jun 15, 2026 | 4.41 | 4.92 | 4.41 | 4.84 | 4.83 | 11.26% | 3,513,200 |
| Jun 12, 2026 | 4.46 | 4.46 | 4.32 | 4.35 | 4.34 | -2.03% | 253,200 |
| Jun 11, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.43 | 2.07% | 383,900 |
| Jun 10, 2026 | 4.25 | 4.35 | 4.25 | 4.35 | 4.34 | 1.16% | 305,400 |
| Jun 9, 2026 | 4.30 | 4.38 | 4.27 | 4.30 | 4.29 | 1.90% | 595,300 |
| Jun 8, 2026 | 4.31 | 4.33 | 4.15 | 4.22 | 4.21 | -2.76% | 1,000,000 |
| Jun 5, 2026 | 4.38 | 4.40 | 4.30 | 4.34 | 4.33 | -0.91% | 444,400 |
| Jun 4, 2026 | 4.35 | 4.54 | 4.35 | 4.38 | 4.37 | - | 882,500 |
| Jun 3, 2026 | 4.65 | 4.85 | 4.35 | 4.38 | 4.37 | -10.61% | 2,449,700 |
| May 29, 2026 | 4.79 | 4.97 | 4.78 | 4.90 | 4.89 | 1.45% | 719,900 |
| May 28, 2026 | 4.62 | 4.88 | 4.62 | 4.83 | 4.82 | 2.11% | 714,000 |
| May 26, 2026 | 4.80 | 4.90 | 4.71 | 4.73 | 4.72 | -1.46% | 227,600 |
| May 25, 2026 | 4.98 | 4.98 | 4.77 | 4.80 | 4.79 | -3.61% | 302,200 |
| May 22, 2026 | 4.72 | 4.98 | 4.72 | 4.98 | 4.97 | 5.73% | 1,121,200 |
| May 21, 2026 | 4.60 | 4.80 | 4.60 | 4.71 | 4.70 | 2.61% | 374,600 |
| May 20, 2026 | 4.52 | 4.70 | 4.46 | 4.59 | 4.58 | 0.66% | 368,800 |
| May 19, 2026 | 4.51 | 4.62 | 4.41 | 4.56 | 4.55 | -2.15% | 1,754,700 |
| May 18, 2026 | 4.42 | 4.72 | 4.40 | 4.66 | 4.65 | -0.85% | 1,248,900 |
| May 15, 2026 | 4.84 | 4.93 | 4.30 | 4.70 | 4.69 | -2.08% | 2,770,800 |
| May 14, 2026 | 4.57 | 4.93 | 4.57 | 4.80 | 4.79 | 5.03% | 2,895,900 |
| May 13, 2026 | 4.38 | 4.60 | 4.30 | 4.57 | 4.56 | 4.34% | 847,600 |
| May 12, 2026 | 4.20 | 4.60 | 4.20 | 4.38 | 4.37 | 4.29% | 2,123,800 |
| May 11, 2026 | 4.15 | 4.24 | 4.07 | 4.20 | 4.19 | 1.20% | 346,700 |
| May 8, 2026 | 4.16 | 4.16 | 4.09 | 4.15 | 4.14 | -0.24% | 229,100 |
| May 7, 2026 | 4.13 | 4.16 | 4.05 | 4.16 | 4.15 | 2.21% | 491,800 |
| May 6, 2026 | 3.91 | 4.10 | 3.86 | 4.07 | 4.06 | 5.71% | 911,900 |