SAM Engineering & Equipment (M) Bhd(MY:9822)
RM3.74+0.07 (+1.91%)
MY:9822
SAM Engineering & Equipment (M) Bhd historical prices
RM3.74
At close:+0.07 (+1.91%)
SAM Engineering & Equipment (M) Bhd (9822) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.72 | 3.85 | 3.67 | 3.74 | 3.74 | +1.91% | 246,600 | 0.41 |
| Nov 10, 2026 | 3.85 | 3.85 | 3.67 | 3.67 | 3.67 | -3.42% | 473,900 | 0.79 |
| Nov 09, 2026 | 3.80 | 3.98 | 3.74 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.98 | 3.98 | 3.74 | 3.80 | 3.80 | -5.24% | 883,400 | 1.43 |
| Nov 05, 2026 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -4.30% | 407,600 | 0.65 |
| Nov 04, 2026 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | +0.96% | 262,900 | 0.41 |
| Nov 03, 2026 | 4.17 | 4.20 | 4.12 | 4.15 | 4.15 | -1.19% | 131,800 | 0.20 |
| Nov 02, 2026 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -2.33% | 206,700 | 0.31 |
| Oct 30, 2026 | 4.25 | 4.30 | 4.22 | 4.30 | 4.30 | 0.00% | 220,800 | 0.33 |
| Oct 29, 2026 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | +0.47% | 100,500 | 0.15 |
| Oct 28, 2026 | 4.31 | 4.33 | 4.25 | 4.28 | 4.28 | -0.70% | 136,000 | 0.19 |
| Oct 27, 2026 | 4.25 | 4.34 | 4.21 | 4.31 | 4.31 | +1.65% | 263,500 | 0.37 |
| Oct 26, 2026 | 4.14 | 4.24 | 4.13 | 4.24 | 4.24 | +2.17% | 95,900 | 0.13 |
| Oct 23, 2026 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | -1.19% | 139,900 | 0.19 |
| Oct 22, 2026 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | +0.48% | 769,100 | 1.04 |
| Oct 21, 2026 | 4.08 | 4.19 | 4.08 | 4.18 | 4.18 | +3.21% | 174,600 | 0.24 |
| Oct 20, 2026 | 4.07 | 4.07 | 3.99 | 4.05 | 4.05 | -0.74% | 244,800 | 0.33 |
| Oct 19, 2026 | 4.03 | 4.10 | 3.98 | 4.08 | 4.08 | -0.49% | 353,800 | 0.47 |
| Oct 16, 2026 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | +1.49% | 259,000 | 0.34 |
| Oct 15, 2026 | 4.12 | 4.12 | 4.00 | 4.04 | 4.04 | -3.81% | 306,300 | 0.40 |
| Oct 14, 2026 | 4.08 | 4.20 | 4.04 | 4.20 | 4.20 | +2.94% | 227,000 | 0.30 |
| Oct 13, 2026 | 4.10 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 162,600 | 0.21 |
| Oct 12, 2026 | 4.23 | 4.23 | 4.09 | 4.10 | 4.10 | -4.21% | 169,500 | 0.21 |
| Oct 09, 2026 | 4.20 | 4.31 | 4.16 | 4.28 | 4.28 | -0.23% | 601,800 | 0.77 |
| Oct 08, 2026 | 4.36 | 4.36 | 4.18 | 4.29 | 4.29 | -3.38% | 321,800 | 0.41 |
| Oct 07, 2026 | 4.35 | 4.47 | 4.33 | 4.44 | 4.44 | +2.07% | 1,045,100 | 1.35 |
| Oct 06, 2026 | 4.14 | 4.37 | 4.12 | 4.35 | 4.35 | +5.33% | 1,411,500 | 1.85 |
| Oct 05, 2026 | 3.89 | 4.14 | 3.89 | 4.13 | 4.13 | +6.44% | 2,575,000 | 3.48 |
| Oct 02, 2026 | 3.91 | 3.95 | 3.87 | 3.88 | 3.88 | -0.51% | 410,300 | 0.56 |
| Oct 01, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 314,900 | 0.43 |
| Sep 30, 2026 | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | 0.00% | 380,300 | 0.51 |
| Sep 29, 2026 | 3.96 | 3.98 | 3.88 | 3.93 | 3.93 | -0.76% | 276,800 | 0.37 |
| Sep 28, 2026 | 4.07 | 4.08 | 3.95 | 3.96 | 3.96 | -2.70% | 666,500 | 0.87 |
| Sep 25, 2026 | 4.04 | 4.09 | 4.01 | 4.07 | 4.07 | +0.99% | 1,057,700 | 1.38 |
| Sep 24, 2026 | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | -1.47% | 597,500 | 0.77 |
| Sep 23, 2026 | 4.14 | 4.14 | 4.02 | 4.09 | 4.09 | -1.68% | 558,600 | 0.71 |
| Sep 22, 2026 | 4.08 | 4.19 | 4.08 | 4.16 | 4.16 | +2.72% | 826,100 | 1.04 |
| Sep 21, 2026 | 4.16 | 4.19 | 4.00 | 4.05 | 4.05 | -1.94% | 1,037,300 | 1.31 |
| Sep 18, 2026 | 4.12 | 4.20 | 4.04 | 4.13 | 4.13 | +1.23% | 1,542,400 | 1.89 |
| Sep 17, 2026 | 4.02 | 4.14 | 4.02 | 4.08 | 4.08 | +1.49% | 1,464,500 | 1.80 |
| Sep 16, 2026 | 4.02 | 4.18 | 3.95 | 4.02 | 4.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.16 | 4.18 | 3.95 | 4.02 | 4.02 | -2.90% | 1,001,500 | 1.21 |
| Sep 14, 2026 | 4.29 | 4.29 | 4.12 | 4.14 | 4.14 | -4.17% | 1,570,300 | 1.96 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.30 | 4.32 | 4.32 | -4.42% | 432,200 | 0.53 |
| Sep 10, 2026 | 4.55 | 4.73 | 4.48 | 4.52 | 4.52 | -0.88% | 863,000 | 1.00 |
| Sep 09, 2026 | 4.58 | 4.64 | 4.49 | 4.56 | 4.56 | -0.22% | 329,400 | 0.38 |
| Sep 08, 2026 | 4.34 | 4.57 | 4.29 | 4.57 | 4.57 | +5.30% | 781,000 | 0.92 |
| Sep 07, 2026 | 4.26 | 4.34 | 4.21 | 4.34 | 4.34 | +1.64% | 759,800 | 0.90 |
| Sep 04, 2026 | 4.28 | 4.29 | 4.19 | 4.27 | 4.27 | +0.23% | 337,300 | 0.40 |
| Sep 03, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | +1.43% | 88,000 | 0.10 |
