SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia · Delayed Price · Currency is MYR 4.560
-0.100 (-2.15%)
At close: May 19, 2026
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.51 | 4.62 | 4.41 | 4.56 | 4.56 | -2.15% | 1,754,700 |
| May 18, 2026 | 4.42 | 4.72 | 4.40 | 4.66 | 4.66 | -0.85% | 1,248,900 |
| May 15, 2026 | 4.84 | 4.93 | 4.30 | 4.70 | 4.70 | -2.08% | 2,770,800 |
| May 14, 2026 | 4.57 | 4.93 | 4.57 | 4.80 | 4.80 | 5.03% | 2,895,900 |
| May 13, 2026 | 4.38 | 4.60 | 4.30 | 4.57 | 4.57 | 4.34% | 847,600 |
| May 12, 2026 | 4.20 | 4.60 | 4.20 | 4.38 | 4.38 | 4.29% | 2,123,800 |
| May 11, 2026 | 4.15 | 4.24 | 4.07 | 4.20 | 4.20 | 1.20% | 346,700 |
| May 8, 2026 | 4.16 | 4.16 | 4.09 | 4.15 | 4.15 | -0.24% | 229,100 |
| May 7, 2026 | 4.13 | 4.16 | 4.05 | 4.16 | 4.16 | 2.21% | 491,800 |
| May 6, 2026 | 3.91 | 4.10 | 3.86 | 4.07 | 4.07 | 5.71% | 911,900 |
| May 5, 2026 | 3.86 | 3.90 | 3.80 | 3.85 | 3.85 | -0.26% | 918,700 |
| May 4, 2026 | 3.93 | 4.00 | 3.86 | 3.86 | 3.86 | -1.03% | 616,200 |
| Apr 30, 2026 | 3.97 | 3.97 | 3.83 | 3.90 | 3.90 | -1.76% | 452,100 |
| Apr 29, 2026 | 4.06 | 4.13 | 3.97 | 3.97 | 3.97 | -5.02% | 448,000 |
| Apr 28, 2026 | 4.09 | 4.30 | 4.09 | 4.18 | 4.18 | 2.45% | 1,727,000 |
| Apr 27, 2026 | 4.03 | 4.12 | 4.03 | 4.08 | 4.08 | 1.49% | 287,700 |
| Apr 24, 2026 | 4.00 | 4.09 | 4.00 | 4.02 | 4.02 | 0.50% | 446,600 |
| Apr 23, 2026 | 3.90 | 4.04 | 3.90 | 4.00 | 4.00 | 2.56% | 542,600 |
| Apr 22, 2026 | 3.79 | 3.93 | 3.78 | 3.90 | 3.90 | 2.90% | 660,800 |
| Apr 21, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.99% | 415,500 |
| Apr 20, 2026 | 3.65 | 3.70 | 3.60 | 3.68 | 3.68 | - | 328,900 |
| Apr 17, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | 3.68 | -0.54% | 255,400 |
| Apr 16, 2026 | 3.49 | 3.75 | 3.47 | 3.70 | 3.70 | 7.25% | 782,500 |
| Apr 15, 2026 | 3.37 | 3.56 | 3.36 | 3.45 | 3.45 | 3.92% | 1,369,400 |
| Apr 14, 2026 | 3.20 | 3.35 | 3.18 | 3.32 | 3.32 | 5.40% | 968,800 |
| Apr 13, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 129,500 |
| Apr 10, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | 0.64% | 239,600 |
| Apr 9, 2026 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | - | 160,000 |
| Apr 8, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | 0.96% | 324,200 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -1.58% | 971,500 |
| Apr 6, 2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 64,200 |
| Apr 3, 2026 | 3.21 | 3.25 | 3.19 | 3.20 | 3.20 | 3.23% | 68,300 |
| Apr 2, 2026 | 3.21 | 3.21 | 3.06 | 3.10 | 3.10 | -3.43% | 192,500 |
| Apr 1, 2026 | 3.20 | 3.30 | 3.20 | 3.21 | 3.21 | 0.63% | 277,700 |
| Mar 31, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | 3.24% | 136,500 |
| Mar 30, 2026 | 3.10 | 3.15 | 3.09 | 3.09 | 3.09 | -1.90% | 402,600 |
| Mar 27, 2026 | 3.10 | 3.19 | 3.08 | 3.15 | 3.15 | 1.29% | 170,300 |
| Mar 26, 2026 | 3.09 | 3.14 | 3.09 | 3.11 | 3.11 | -1.27% | 58,000 |
| Mar 25, 2026 | 3.09 | 3.19 | 3.09 | 3.15 | 3.15 | 1.94% | 40,300 |
| Mar 24, 2026 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -0.32% | 20,300 |
| Mar 19, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 49,900 |
| Mar 18, 2026 | 3.16 | 3.19 | 3.13 | 3.15 | 3.15 | 1.29% | 58,400 |
| Mar 17, 2026 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 63,200 |
| Mar 16, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | 0.32% | 34,800 |
| Mar 13, 2026 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -0.32% | 38,300 |
| Mar 12, 2026 | 3.18 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 274,800 |
| Mar 11, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 10,600 |
| Mar 10, 2026 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | 2.91% | 63,700 |
| Mar 9, 2026 | 3.09 | 3.20 | 3.05 | 3.09 | 3.09 | -0.32% | 133,000 |
| Mar 6, 2026 | 3.14 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 288,100 |