3 Followers KLSE:9822 - SAM Engineering & Equipment (M) Bhd SAM Engineering & Equipment (M
Sector: Industrials, Industry: Aerospace & Defense
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Oct 2021 MYR 23.0 22.26 22.86 22.48 22.48 -0.200 (-0.88%) 258,100
21 Oct 2021 MYR 24.38 22.02 22.7 22.68 22.68 +0.280 (+1.25%) 675,700
20 Oct 2021 MYR 23.0 22.32 22.88 22.4 22.4 +0.020 (+0.09%) 185,700
18 Oct 2021 MYR 23.76 22.3 23.5 22.38 22.38 -0.880 (-3.78%) 312,700
15 Oct 2021 MYR 23.68 21.96 22.4 23.26 23.26 +1.120 (+5.06%) 691,200
14 Oct 2021 MYR 22.58 21.88 22.04 22.14 22.14 +0.140 (+0.64%) 198,000
13 Oct 2021 MYR 22.4 21.54 21.82 22.0 22.0 +0.180 (+0.82%) 466,000
12 Oct 2021 MYR 23.5 21.26 23.5 21.82 21.82 -1.400 (-6.03%) 859,400
11 Oct 2021 MYR 23.5 22.4 23.3 23.22 23.22 +0.180 (+0.78%) 564,100
8 Oct 2021 MYR 24.16 22.64 23.22 23.04 23.04 +0.040 (+0.17%) 636,700
7 Oct 2021 MYR 24.9 22.64 23.88 23.0 23.0 -1 (-4.17%) 850,700
6 Oct 2021 MYR 24.5 21.02 21.46 24.0 24.0 +3 (+14.29%) 1,062,000
5 Oct 2021 MYR 21.54 19.7 20.12 21.0 21.0 +0.880 (+4.37%) 659,900
4 Oct 2021 MYR 20.8 19.9 20.1 20.12 20.12 +0.080 (+0.40%) 204,400
1 Oct 2021 MYR 20.3 19.74 20.2 20.04 20.04 -0.160 (-0.79%) 369,000
30 Sep 2021 MYR 21.44 19.82 20.26 20.2 20.2 +0.200 (+1%) 402,500
29 Sep 2021 MYR 20.28 19.6 19.6 20.0 20.0 -0.300 (-1.48%) 454,100
28 Sep 2021 MYR 21.06 19.62 20.4 20.3 20.3 -0.080 (-0.39%) 413,500
27 Sep 2021 MYR 21.88 19.0 20.4 20.38 20.38 -0.220 (-1.07%) 610,500
24 Sep 2021 MYR 21.2 19.28 19.7 20.6 20.6 +1.100 (+5.64%) 1,529,700
23 Sep 2021 MYR 19.94 16.84 17.52 19.5 19.5 +2.500 (+14.71%) 1,886,300
22 Sep 2021 MYR 17.74 13.36 13.72 17.0 17.0 +3.300 (+24.09%) 3,111,500
21 Sep 2021 MYR 13.8 13.38 13.38 13.7 13.7 +0.080 (+0.59%) 173,100
20 Sep 2021 MYR 13.9 13.52 13.86 13.62 13.62 -0.380 (-2.71%) 537,000
17 Sep 2021 MYR 14.46 13.7 14.3 14.0 14.0 -0.480 (-3.31%) 568,600
15 Sep 2021 MYR 14.66 14.22 14.62 14.48 14.48 -0.220 (-1.50%) 261,200
14 Sep 2021 MYR 15.0 14.08 14.74 14.7 14.7 -0.040 (-0.27%) 630,000
13 Sep 2021 MYR 15.24 14.42 14.72 14.74 14.74 +0.040 (+0.27%) 344,600
10 Sep 2021 MYR 14.86 14.42 14.7 14.7 14.7 -0.120 (-0.81%) 279,200
9 Sep 2021 MYR 15.1 14.64 14.98 14.82 14.82 -0.220 (-1.46%) 315,900