SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia
· Delayed Price · Currency is MYR 3.100
-0.050 (-1.59%)
At close: Mar 6, 2026
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.30 | 3.30 | 3.13 | 3.15 | 3.15 | -0.63% | 89,000 |
| Mar 4, 2026 | 3.20 | 3.21 | 3.14 | 3.17 | 3.17 | -1.55% | 65,900 |
| Mar 3, 2026 | 3.19 | 3.30 | 3.19 | 3.22 | 3.22 | 0.94% | 243,000 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.19 | 3.19 | 3.19 | -4.20% | 138,600 |
| Feb 27, 2026 | 3.32 | 3.33 | 3.20 | 3.33 | 3.33 | 0.30% | 177,200 |
| Feb 26, 2026 | 3.38 | 3.44 | 3.32 | 3.32 | 3.32 | -1.48% | 21,000 |
| Feb 25, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.90% | 31,200 |
| Feb 24, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | 3.34 | -0.89% | 32,200 |
| Feb 23, 2026 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | -0.30% | 26,200 |
| Feb 20, 2026 | 3.40 | 3.44 | 3.35 | 3.38 | 3.38 | -1.17% | 16,000 |
| Feb 19, 2026 | 3.26 | 3.42 | 3.26 | 3.42 | 3.42 | 4.91% | 98,500 |
| Feb 16, 2026 | 3.35 | 3.38 | 3.25 | 3.26 | 3.26 | -3.55% | 102,800 |
| Feb 13, 2026 | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | -0.59% | 57,500 |
| Feb 12, 2026 | 3.18 | 3.41 | 3.18 | 3.40 | 3.40 | 6.92% | 173,800 |
| Feb 11, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -3.64% | 312,600 |
| Feb 10, 2026 | 3.40 | 3.43 | 3.29 | 3.30 | 3.30 | -2.94% | 250,900 |
| Feb 9, 2026 | 3.33 | 3.42 | 3.33 | 3.40 | 3.40 | 2.72% | 63,700 |
| Feb 6, 2026 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | -1.78% | 122,100 |
| Feb 5, 2026 | 3.45 | 3.49 | 3.36 | 3.37 | 3.37 | -2.32% | 154,100 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -0.29% | 162,100 |
| Feb 3, 2026 | 3.52 | 3.55 | 3.46 | 3.46 | 3.46 | -1.14% | 38,700 |
| Jan 30, 2026 | 3.53 | 3.53 | 3.44 | 3.50 | 3.50 | - | 31,900 |
| Jan 29, 2026 | 3.53 | 3.54 | 3.48 | 3.50 | 3.50 | - | 109,500 |
| Jan 28, 2026 | 3.45 | 3.56 | 3.42 | 3.50 | 3.50 | 0.29% | 1,069,400 |
| Jan 27, 2026 | 3.54 | 3.59 | 3.44 | 3.49 | 3.49 | -0.29% | 425,800 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | -5.41% | 824,700 |
| Jan 23, 2026 | 3.72 | 3.76 | 3.68 | 3.70 | 3.70 | - | 393,300 |
| Jan 22, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | 0.27% | 284,700 |
| Jan 21, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 1.10% | 22,200 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -1.35% | 105,000 |
| Jan 19, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -1.33% | 78,400 |
| Jan 16, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 1.08% | 56,700 |
| Jan 15, 2026 | 3.76 | 3.85 | 3.70 | 3.71 | 3.71 | -1.33% | 207,300 |
| Jan 14, 2026 | 3.68 | 3.77 | 3.68 | 3.76 | 3.76 | 1.62% | 200,500 |
| Jan 13, 2026 | 3.69 | 3.71 | 3.67 | 3.70 | 3.70 | - | 98,200 |
| Jan 12, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 0.27% | 236,400 |
| Jan 9, 2026 | 3.70 | 3.74 | 3.69 | 3.69 | 3.69 | -0.27% | 311,900 |
| Jan 8, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.54% | 87,400 |
| Jan 7, 2026 | 3.77 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 185,600 |
| Jan 6, 2026 | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 120,300 |
| Jan 5, 2026 | 3.73 | 3.77 | 3.73 | 3.74 | 3.74 | 0.54% | 30,400 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | -0.27% | 9,200 |
| Dec 31, 2025 | 3.70 | 3.73 | 3.68 | 3.73 | 3.73 | 1.63% | 34,600 |
| Dec 30, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.27% | 40,800 |
| Dec 29, 2025 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | 0.55% | 9,800 |
| Dec 26, 2025 | 3.66 | 3.73 | 3.65 | 3.66 | 3.66 | - | 40,000 |
| Dec 24, 2025 | 3.76 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 185,800 |
| Dec 23, 2025 | 3.69 | 3.78 | 3.68 | 3.75 | 3.75 | 1.35% | 165,000 |
| Dec 22, 2025 | 3.71 | 3.71 | 3.66 | 3.70 | 3.70 | - | 91,900 |
| Dec 19, 2025 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 51,100 |
| Dec 18, 2025 | 3.70 | 3.72 | 3.63 | 3.70 | 3.70 | -1.33% | 100,300 |
| Dec 17, 2025 | 3.61 | 3.78 | 3.59 | 3.75 | 3.75 | 4.17% | 760,500 |
| Dec 16, 2025 | 3.64 | 3.64 | 3.55 | 3.60 | 3.60 | -1.37% | 648,200 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 237,600 |
| Dec 12, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -0.80% | 128,400 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | -1.32% | 304,400 |
| Dec 10, 2025 | 3.74 | 3.79 | 3.73 | 3.78 | 3.78 | 1.34% | 406,900 |
| Dec 9, 2025 | 3.78 | 3.79 | 3.70 | 3.73 | 3.73 | -1.32% | 381,300 |
| Dec 8, 2025 | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -2.07% | 271,800 |
| Dec 5, 2025 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | -1.78% | 88,200 |
| Dec 4, 2025 | 3.89 | 3.99 | 3.89 | 3.93 | 3.93 | 1.03% | 286,200 |
| Dec 3, 2025 | 3.80 | 3.89 | 3.76 | 3.89 | 3.89 | 2.37% | 124,700 |
| Dec 2, 2025 | 3.84 | 3.85 | 3.74 | 3.80 | 3.80 | -0.78% | 89,900 |
| Dec 1, 2025 | 3.80 | 3.87 | 3.80 | 3.83 | 3.83 | 0.79% | 152,100 |
| Nov 28, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 66,300 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.85 | 3.86 | 3.86 | -1.28% | 133,400 |
| Nov 26, 2025 | 3.85 | 3.98 | 3.85 | 3.91 | 3.91 | 1.56% | 335,500 |
| Nov 25, 2025 | 3.73 | 3.87 | 3.73 | 3.85 | 3.85 | 3.22% | 269,700 |
| Nov 24, 2025 | 3.86 | 3.87 | 3.72 | 3.73 | 3.73 | -2.10% | 313,100 |
| Nov 21, 2025 | 3.93 | 3.93 | 3.77 | 3.81 | 3.81 | -3.54% | 821,700 |
| Nov 20, 2025 | 3.99 | 4.05 | 3.94 | 3.95 | 3.95 | -0.25% | 258,000 |
| Nov 19, 2025 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | -3.65% | 632,400 |
| Nov 18, 2025 | 4.21 | 4.24 | 3.98 | 4.11 | 4.11 | -4.64% | 1,188,900 |
| Nov 17, 2025 | 4.46 | 4.46 | 4.29 | 4.31 | 4.31 | -3.36% | 353,100 |
| Nov 14, 2025 | 4.56 | 4.58 | 4.44 | 4.46 | 4.46 | -2.62% | 70,000 |
| Nov 13, 2025 | 4.65 | 4.67 | 4.58 | 4.58 | 4.58 | -1.08% | 62,000 |
| Nov 12, 2025 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | -0.43% | 23,600 |
| Nov 11, 2025 | 4.73 | 4.75 | 4.61 | 4.65 | 4.65 | -1.27% | 124,200 |
| Nov 10, 2025 | 4.65 | 4.81 | 4.65 | 4.71 | 4.71 | -1.05% | 266,800 |
| Nov 7, 2025 | 4.83 | 4.83 | 4.75 | 4.76 | 4.76 | -1.86% | 239,000 |
| Nov 6, 2025 | 4.82 | 4.89 | 4.82 | 4.85 | 4.85 | 0.41% | 181,700 |
| Nov 5, 2025 | 4.75 | 4.87 | 4.63 | 4.83 | 4.83 | -0.82% | 435,200 |
| Nov 4, 2025 | 4.79 | 4.87 | 4.69 | 4.87 | 4.87 | 0.41% | 472,000 |
| Nov 3, 2025 | 4.89 | 4.95 | 4.82 | 4.85 | 4.85 | -0.41% | 329,200 |
| Oct 31, 2025 | 4.91 | 4.96 | 4.87 | 4.87 | 4.87 | -2.40% | 480,500 |
| Oct 30, 2025 | 4.96 | 4.99 | 4.90 | 4.99 | 4.99 | - | 460,100 |
| Oct 29, 2025 | 4.90 | 5.07 | 4.90 | 4.99 | 4.99 | 1.22% | 816,100 |
| Oct 28, 2025 | 4.66 | 4.95 | 4.59 | 4.93 | 4.93 | 6.71% | 1,170,100 |
| Oct 27, 2025 | 4.75 | 4.81 | 4.58 | 4.62 | 4.62 | 1.76% | 925,500 |
| Oct 24, 2025 | 4.47 | 4.58 | 4.47 | 4.54 | 4.54 | 2.02% | 662,100 |
| Oct 23, 2025 | 4.43 | 4.50 | 4.40 | 4.45 | 4.45 | 1.14% | 358,500 |
| Oct 22, 2025 | 4.36 | 4.43 | 4.35 | 4.40 | 4.40 | 0.92% | 60,700 |
| Oct 21, 2025 | 4.32 | 4.53 | 4.32 | 4.36 | 4.36 | 1.40% | 1,278,800 |
| Oct 17, 2025 | 4.42 | 4.46 | 4.21 | 4.30 | 4.30 | -2.93% | 638,000 |
| Oct 16, 2025 | 4.38 | 4.53 | 4.38 | 4.43 | 4.43 | 1.14% | 1,313,000 |
| Oct 15, 2025 | 4.44 | 4.51 | 4.38 | 4.38 | 4.38 | -1.35% | 2,039,800 |
| Oct 14, 2025 | 4.55 | 4.56 | 4.44 | 4.44 | 4.44 | -2.42% | 712,100 |
| Oct 13, 2025 | 4.43 | 4.56 | 4.40 | 4.55 | 4.55 | 0.22% | 801,300 |
| Oct 10, 2025 | 4.54 | 4.72 | 4.54 | 4.54 | 4.54 | - | 751,300 |
| Oct 9, 2025 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | 0.22% | 474,400 |