SAM Engineering & Equipment (M) Berhad (KLSE:SAM)
Malaysia
· Delayed Price · Currency is MYR 4.180
+0.100 (2.45%)
At close: Apr 28, 2026
KLSE:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |