U.S. markets close in 1 hour 24 minutes

SAM Engineering & Equipment (M) Berhad (9822.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
6.90-0.10 (-1.43%)
At close: 4:53PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20216.906.976.736.906.9052,000
Mar 02, 20216.977.006.807.007.0043,800
Mar 01, 20216.876.876.816.876.8739,100
Feb 26, 20217.017.016.806.876.8725,900
Feb 25, 20217.097.096.906.906.9042,400
Feb 24, 20217.307.306.937.007.00222,400
Feb 23, 20217.507.587.427.437.4364,200
Feb 22, 20217.467.507.427.477.47117,100
Feb 19, 20217.257.607.237.607.6020,300
Feb 18, 20217.307.357.107.357.3527,600
Feb 17, 20217.467.477.227.447.4445,300
Feb 16, 20217.387.487.227.457.4550,000
Feb 15, 20217.407.507.297.487.4898,000
Feb 11, 20217.357.357.207.297.296,000
Feb 10, 20217.397.497.137.157.1565,800
Feb 09, 20217.157.457.157.367.36126,100
Feb 08, 20217.067.157.037.157.1512,300
Feb 05, 20217.007.107.007.067.0616,700
Feb 04, 20217.007.177.007.007.0040,600
Feb 03, 20216.957.006.957.007.009,500
Feb 02, 20216.956.956.896.956.95900
Jan 29, 20216.906.906.906.906.903,200
Jan 27, 20216.906.946.906.906.9039,300
Jan 26, 20216.906.976.906.976.9716,400
Jan 25, 20217.017.076.907.007.0013,800
Jan 22, 20217.157.157.107.107.102,400
Jan 21, 20217.107.197.057.107.1047,700
Jan 20, 20217.007.157.007.107.1010,800
Jan 19, 20217.237.237.047.087.0836,800
Jan 18, 20217.097.157.007.157.1521,700
Jan 15, 20216.987.026.987.027.0223,800
Jan 14, 20216.947.006.896.996.9958,400
Jan 13, 20216.907.066.907.007.0022,100
Jan 12, 20217.007.006.887.007.0014,600
Jan 11, 20217.007.006.907.007.0019,200
Jan 08, 20217.057.086.866.866.8698,100
Jan 07, 20217.027.257.017.257.2511,400
Jan 06, 20217.317.317.107.207.202,500
Jan 05, 20217.357.357.357.357.35-
Jan 04, 20217.017.357.017.357.35700
Dec 31, 20207.327.377.317.377.375,800
Dec 30, 20207.027.387.027.387.38200
Dec 29, 20207.407.407.407.407.40200
Dec 28, 20207.257.257.087.257.254,100
Dec 24, 20207.157.207.107.107.103,400
Dec 23, 20207.037.147.037.147.14500
Dec 22, 20207.157.157.037.037.0311,700
Dec 21, 20207.307.457.157.157.1512,900
Dec 18, 20207.547.557.357.357.358,400
Dec 17, 20207.607.607.267.457.4511,100
Dec 16, 20207.267.607.247.547.54111,600
Dec 15, 20207.207.257.177.257.2510,000
Dec 14, 20207.207.277.207.207.2022,200
Dec 11, 20207.207.207.167.167.16133,500
Dec 10, 20207.257.257.167.207.2012,300
Dec 09, 20207.257.287.227.227.2235,700
Dec 08, 20207.157.227.157.207.20164,300
Dec 07, 20207.037.127.037.107.10313,000
Dec 04, 20207.127.127.027.027.0292,700
Dec 03, 20207.057.107.057.107.1033,400
Dec 02, 20207.007.107.007.007.0011,900
Dec 01, 20207.107.107.027.107.10308,800
Nov 30, 20207.177.176.987.107.102,400
Nov 27, 20207.087.087.087.087.08-
Nov 26, 20207.087.086.927.087.086,700
Nov 25, 20207.197.196.966.986.9844,200
Nov 24, 20207.067.106.966.966.9663,000
Nov 23, 20207.007.117.007.067.0639,500
Nov 20, 20207.207.267.117.117.1123,200
Nov 19, 20207.287.287.137.137.1365,100
Nov 18, 20207.227.227.107.227.2224,700
Nov 17, 20207.007.226.997.197.1979,600
Nov 16, 20206.756.996.756.996.99129,400
Nov 13, 20206.696.806.696.796.7921,300
Nov 12, 20206.706.806.706.706.7042,300
Nov 11, 20206.666.776.656.706.70216,900
Nov 10, 20206.366.706.366.666.66259,500
Nov 09, 20206.486.486.356.356.355,200
Nov 06, 20206.506.506.306.436.4317,600
Nov 05, 20206.326.346.216.216.2122,500
Nov 04, 20206.306.306.066.196.191,400
Nov 03, 20206.196.196.066.066.069,000
Nov 02, 20206.256.266.006.006.0015,600
Oct 30, 20206.386.386.116.256.2519,900
Oct 28, 20206.506.576.256.386.3873,100
Oct 27, 20206.516.626.506.596.5911,600
Oct 26, 20206.676.706.606.656.6517,000
Oct 23, 20206.706.776.656.656.6523,200
Oct 22, 20206.706.806.686.796.794,600
Oct 21, 20206.726.806.706.806.801,300
Oct 20, 20206.716.796.716.796.792,000
Oct 19, 20206.706.816.706.816.8120,700
Oct 16, 20206.696.836.696.816.812,600
Oct 15, 20206.776.776.686.776.7715,400
Oct 14, 20206.706.796.706.776.778,000
Oct 13, 20206.836.836.756.756.75900
Oct 12, 20206.776.836.776.836.8312,800
Oct 09, 20206.816.816.776.796.7930,600
Oct 08, 20206.756.796.716.796.7913,300
Oct 07, 20206.796.856.756.796.7962,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...