SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia
· Delayed Price · Currency is MYR 3.860
-0.070 (-1.78%)
At close: Dec 5, 2025
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.48 | 4.54 | 4.39 | 4.53 | 4.53 | 0.44% | 873,300 |
| Oct 7, 2025 | 4.53 | 4.54 | 4.38 | 4.51 | 4.51 | -0.44% | 914,100 |
| Oct 6, 2025 | 4.55 | 4.56 | 4.41 | 4.53 | 4.53 | -0.44% | 1,023,900 |
| Oct 3, 2025 | 4.28 | 4.57 | 4.25 | 4.55 | 4.55 | 6.31% | 3,200,400 |
| Oct 2, 2025 | 3.93 | 4.36 | 3.93 | 4.28 | 4.28 | 9.46% | 4,689,600 |
| Oct 1, 2025 | 3.85 | 3.98 | 3.82 | 3.91 | 3.91 | 1.82% | 1,368,200 |
| Sep 30, 2025 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -1.03% | 126,100 |
| Sep 29, 2025 | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | -2.76% | 220,200 |
| Sep 26, 2025 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | 0.76% | 177,200 |
| Sep 25, 2025 | 3.96 | 4.00 | 3.89 | 3.96 | 3.96 | -1.00% | 382,000 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 68,100 |
| Sep 23, 2025 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -1.48% | 147,500 |
| Sep 22, 2025 | 4.05 | 4.07 | 3.98 | 4.05 | 4.05 | -1.22% | 219,900 |
| Sep 19, 2025 | 3.91 | 4.15 | 3.91 | 4.10 | 4.10 | 5.13% | 1,056,000 |
| Sep 18, 2025 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | -0.76% | 419,000 |
| Sep 17, 2025 | 3.70 | 3.94 | 3.70 | 3.93 | 3.93 | 6.22% | 522,700 |
| Sep 12, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 0.54% | 949,200 |
| Sep 11, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 92,200 |
| Sep 10, 2025 | 3.69 | 3.76 | 3.66 | 3.70 | 3.70 | 0.27% | 83,600 |
| Sep 9, 2025 | 3.71 | 3.72 | 3.66 | 3.69 | 3.69 | -1.07% | 157,500 |
| Sep 8, 2025 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | 0.27% | 101,100 |
| Sep 4, 2025 | 3.68 | 3.82 | 3.68 | 3.72 | 3.72 | 1.09% | 208,900 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 127,500 |
| Sep 2, 2025 | 3.73 | 3.74 | 3.68 | 3.70 | 3.70 | -1.86% | 127,400 |
| Aug 29, 2025 | 3.82 | 3.82 | 3.72 | 3.77 | 3.77 | -1.31% | 347,900 |
| Aug 28, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -1.55% | 208,300 |
| Aug 27, 2025 | 3.94 | 3.97 | 3.88 | 3.88 | 3.88 | -1.02% | 635,800 |
| Aug 26, 2025 | 4.02 | 4.08 | 3.92 | 3.92 | 3.92 | -2.97% | 206,300 |
| Aug 25, 2025 | 4.08 | 4.09 | 4.01 | 4.04 | 4.04 | -0.49% | 223,800 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -2.17% | 357,000 |
| Aug 21, 2025 | 4.19 | 4.20 | 4.11 | 4.15 | 4.15 | -0.95% | 691,100 |
| Aug 20, 2025 | 4.25 | 4.25 | 4.13 | 4.19 | 4.19 | -1.41% | 665,100 |
| Aug 19, 2025 | 4.19 | 4.30 | 4.19 | 4.25 | 4.25 | 1.67% | 219,200 |
| Aug 18, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | 0.24% | 134,300 |
| Aug 15, 2025 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | - | 415,700 |
| Aug 14, 2025 | 4.25 | 4.25 | 4.13 | 4.17 | 4.17 | -1.88% | 297,800 |
| Aug 13, 2025 | 4.24 | 4.37 | 4.22 | 4.25 | 4.25 | 0.47% | 1,207,700 |
| Aug 12, 2025 | 4.23 | 4.26 | 4.20 | 4.23 | 4.23 | -1.17% | 98,400 |
| Aug 11, 2025 | 4.27 | 4.30 | 4.19 | 4.28 | 4.28 | - | 117,300 |
| Aug 8, 2025 | 4.17 | 4.30 | 4.17 | 4.28 | 4.28 | 2.64% | 485,600 |
| Aug 7, 2025 | 4.17 | 4.21 | 4.16 | 4.17 | 4.17 | -0.24% | 92,800 |
| Aug 6, 2025 | 4.23 | 4.23 | 4.17 | 4.18 | 4.18 | 0.24% | 90,000 |
| Aug 5, 2025 | 4.21 | 4.27 | 4.17 | 4.17 | 4.17 | -0.95% | 447,500 |
| Aug 4, 2025 | 4.16 | 4.21 | 4.14 | 4.21 | 4.21 | 0.96% | 184,700 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.14 | 4.17 | 4.17 | - | 210,200 |
| Jul 31, 2025 | 4.06 | 4.23 | 4.06 | 4.17 | 4.17 | 2.71% | 551,100 |
| Jul 30, 2025 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -1.93% | 87,600 |
| Jul 29, 2025 | 4.20 | 4.21 | 4.14 | 4.14 | 4.14 | -1.43% | 121,800 |
| Jul 28, 2025 | 4.04 | 4.23 | 4.04 | 4.20 | 4.20 | 3.19% | 242,600 |
| Jul 25, 2025 | 4.15 | 4.15 | 4.03 | 4.07 | 4.07 | -1.93% | 34,400 |
| Jul 24, 2025 | 4.15 | 4.17 | 4.07 | 4.15 | 4.15 | -0.95% | 45,500 |
| Jul 23, 2025 | 4.14 | 4.25 | 4.12 | 4.19 | 4.19 | 4.23% | 620,700 |
| Jul 22, 2025 | 4.13 | 4.15 | 4.02 | 4.02 | 4.02 | -2.66% | 99,500 |
| Jul 21, 2025 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -2.13% | 65,700 |
| Jul 18, 2025 | 3.97 | 4.24 | 3.97 | 4.22 | 4.22 | 5.50% | 787,200 |
| Jul 17, 2025 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | 1.01% | 37,700 |
| Jul 16, 2025 | 4.03 | 4.05 | 3.96 | 3.96 | 3.93 | -1.74% | 99,200 |
| Jul 15, 2025 | 4.03 | 4.08 | 4.00 | 4.03 | 4.00 | -0.25% | 122,400 |
| Jul 14, 2025 | 4.05 | 4.10 | 4.04 | 4.04 | 4.01 | 0.50% | 128,600 |