Sam Engineering Equipment Recent Share Price (KLSE:9822)

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

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Apr 2006	MYR	0.73	0.73	0.6875	0.715	0.715	-0.018 (-2.39%)	2,181,200
3 Apr 2006	MYR	0.74	0.745	0.725	0.7325	0.7325	-0.013 (-1.68%)	875,600
31 Mar 2006	MYR	0.7475	0.7475	0.73	0.745	0.745	-0.005 (-0.67%)	1,284,400
30 Mar 2006	MYR	0.765	0.765	0.74	0.75	0.75	-0.01 (-1.32%)	862,000
29 Mar 2006	MYR	0.78	0.78	0.75	0.76	0.76	-0.02 (-2.56%)	1,575,200
28 Mar 2006	MYR	0.8	0.8	0.76	0.78	0.78	-0.025 (-3.11%)	1,431,200
27 Mar 2006	MYR	0.805	0.805	0.795	0.805	0.805	+0.005 (+0.63%)	664,400
24 Mar 2006	MYR	0.8	0.805	0.795	0.8	0.8	-0.005 (-0.62%)	352,000
23 Mar 2006	MYR	0.8	0.805	0.8	0.805	0.805	+0.005 (+0.63%)	1,079,200
22 Mar 2006	MYR	0.8	0.81	0.785	0.8	0.8	0.0 (0.0%)	949,600
21 Mar 2006	MYR	0.795	0.8	0.78	0.8	0.8	+0.005 (+0.63%)	1,008,400
20 Mar 2006	MYR	0.78	0.795	0.78	0.795	0.795	+0.02 (+2.58%)	1,903,600
17 Mar 2006	MYR	0.745	0.785	0.745	0.775	0.775	+0.028 (+3.68%)	2,502,000
16 Mar 2006	MYR	0.75	0.76	0.7425	0.7475	0.7475	-0.003 (-0.33%)	542,400
15 Mar 2006	MYR	0.75	0.77	0.7325	0.75	0.75	0.0 (0.0%)	1,860,000
14 Mar 2006	MYR	0.775	0.785	0.75	0.75	0.75	-0.025 (-3.23%)	1,598,400
13 Mar 2006	MYR	0.7125	0.775	0.71	0.775	0.775	+0.06 (+8.39%)	3,388,000
10 Mar 2006	MYR	0.7175	0.7225	0.705	0.715	0.715	0.0 (0.0%)	1,113,200
9 Mar 2006	MYR	0.7125	0.7225	0.7075	0.715	0.715	+0.003 (+0.35%)	1,080,000
8 Mar 2006	MYR	0.7225	0.725	0.7	0.7125	0.7125	-0.01 (-1.38%)	1,668,800
7 Mar 2006	MYR	0.7175	0.745	0.715	0.7225	0.7225	+0.01 (+1.40%)	2,698,000
6 Mar 2006	MYR	0.6875	0.725	0.6875	0.7125	0.7125	+0.025 (+3.64%)	2,715,200
3 Mar 2006	MYR	0.6625	0.6875	0.655	0.6875	0.6875	+0.035 (+5.36%)	3,298,400
2 Mar 2006	MYR	0.625	0.6725	0.625	0.6525	0.6525	+0.028 (+4.40%)	3,942,000
1 Mar 2006	MYR	0.625	0.63	0.615	0.625	0.625	-0.003 (-0.40%)	1,912,800
28 Feb 2006	MYR	0.625	0.6575	0.62	0.6275	0.6275	0.0 (0.0%)	3,955,200
27 Feb 2006	MYR	0.5775	0.6325	0.5775	0.6275	0.6275	+0.048 (+8.19%)	4,828,000
24 Feb 2006	MYR	0.58	0.5925	0.56	0.58	0.58	+0.003 (+0.43%)	2,180,800
23 Feb 2006	MYR	0.5925	0.5925	0.575	0.5775	0.5775	-0.02 (-3.35%)	1,679,200
22 Feb 2006	MYR	0.6325	0.6325	0.5875	0.5975	0.5975	-0.025 (-4.02%)	5,374,000