Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,475.69 +1,601.80 (+2.59%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
SAM Engineering & Equipment (M) Berhad (9822.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:58PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.84 | 5.21 | 4.84 | 5.16 | 5.16 | 1,225,400 |
| 02 May 2024 | 4.89 | 4.91 | 4.83 | 4.83 | 4.83 | 168,600 |
| 30 Apr 2024 | 4.85 | 4.90 | 4.76 | 4.90 | 4.90 | 280,000 |
| 29 Apr 2024 | 4.91 | 5.04 | 4.80 | 4.90 | 4.90 | 629,000 |
| 26 Apr 2024 | 4.89 | 4.89 | 4.79 | 4.88 | 4.88 | 209,100 |
| 25 Apr 2024 | 4.89 | 4.92 | 4.80 | 4.89 | 4.89 | 561,800 |
| 24 Apr 2024 | 4.66 | 5.00 | 4.63 | 4.88 | 4.88 | 659,800 |
| 23 Apr 2024 | 4.57 | 4.65 | 4.57 | 4.63 | 4.63 | 106,000 |
| 22 Apr 2024 | 4.47 | 4.60 | 4.39 | 4.57 | 4.57 | 431,900 |
| 19 Apr 2024 | 4.74 | 4.79 | 4.50 | 4.50 | 4.50 | 1,083,700 |
| 18 Apr 2024 | 4.75 | 4.85 | 4.69 | 4.77 | 4.77 | 157,000 |
| 17 Apr 2024 | 4.73 | 4.85 | 4.65 | 4.79 | 4.79 | 449,500 |
| 16 Apr 2024 | 4.80 | 4.85 | 4.68 | 4.73 | 4.73 | 752,500 |
| 15 Apr 2024 | 5.07 | 5.07 | 4.85 | 4.85 | 4.85 | 600,800 |
| 12 Apr 2024 | 5.08 | 5.19 | 5.07 | 5.09 | 5.09 | 206,700 |
| 09 Apr 2024 | 5.08 | 5.24 | 5.08 | 5.08 | 5.08 | 323,000 |
| 08 Apr 2024 | 4.85 | 5.09 | 4.85 | 5.08 | 5.08 | 684,900 |
| 05 Apr 2024 | 4.83 | 4.94 | 4.77 | 4.83 | 4.83 | 248,800 |
| 04 Apr 2024 | 4.72 | 4.91 | 4.68 | 4.83 | 4.83 | 1,208,600 |
| 03 Apr 2024 | 4.71 | 4.84 | 4.69 | 4.75 | 4.75 | 479,600 |
| 02 Apr 2024 | 4.91 | 4.97 | 4.74 | 4.74 | 4.74 | 428,800 |
| 01 Apr 2024 | 4.98 | 4.98 | 4.86 | 4.90 | 4.90 | 142,300 |
| 29 Mar 2024 | 5.04 | 5.04 | 4.95 | 4.98 | 4.98 | 78,900 |
| 27 Mar 2024 | 4.93 | 5.04 | 4.93 | 5.04 | 5.04 | 281,700 |
| 26 Mar 2024 | 5.05 | 5.08 | 4.92 | 4.93 | 4.93 | 424,500 |
| 25 Mar 2024 | 5.08 | 5.14 | 5.01 | 5.05 | 5.05 | 718,500 |
| 22 Mar 2024 | 5.13 | 5.13 | 4.99 | 5.02 | 5.02 | 509,200 |
| 21 Mar 2024 | 4.86 | 5.13 | 4.86 | 5.12 | 5.12 | 1,486,700 |
| 20 Mar 2024 | 4.81 | 4.89 | 4.76 | 4.80 | 4.80 | 398,100 |
| 19 Mar 2024 | 4.61 | 4.89 | 4.61 | 4.83 | 4.83 | 653,100 |
| 18 Mar 2024 | 4.61 | 4.71 | 4.58 | 4.69 | 4.69 | 107,200 |
| 15 Mar 2024 | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | 234,900 |
| 14 Mar 2024 | 4.74 | 4.78 | 4.63 | 4.72 | 4.72 | 195,700 |
| 13 Mar 2024 | 4.88 | 4.92 | 4.74 | 4.79 | 4.79 | 172,600 |
| 12 Mar 2024 | 4.78 | 4.90 | 4.69 | 4.88 | 4.88 | 685,000 |
| 11 Mar 2024 | 4.75 | 4.78 | 4.67 | 4.78 | 4.78 | 210,600 |
| 08 Mar 2024 | 4.62 | 4.82 | 4.62 | 4.74 | 4.74 | 556,000 |
| 07 Mar 2024 | 4.58 | 4.73 | 4.56 | 4.62 | 4.62 | 386,700 |
| 06 Mar 2024 | 4.64 | 4.64 | 4.57 | 4.60 | 4.60 | 104,500 |
| 05 Mar 2024 | 4.63 | 4.67 | 4.57 | 4.63 | 4.63 | 184,500 |
| 04 Mar 2024 | 4.64 | 4.79 | 4.64 | 4.67 | 4.67 | 300,900 |
| 01 Mar 2024 | 4.76 | 4.76 | 4.62 | 4.68 | 4.68 | 215,800 |
| 29 Feb 2024 | 4.61 | 4.77 | 4.53 | 4.77 | 4.77 | 776,000 |
| 28 Feb 2024 | 4.73 | 4.77 | 4.50 | 4.68 | 4.68 | 812,400 |
| 27 Feb 2024 | 4.85 | 4.86 | 4.70 | 4.73 | 4.73 | 433,200 |
| 26 Feb 2024 | 4.20 | 4.86 | 4.10 | 4.85 | 4.85 | 3,867,300 |
| 23 Feb 2024 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | 655,100 |
| 22 Feb 2024 | 4.18 | 4.34 | 4.11 | 4.34 | 4.34 | 1,150,900 |
| 21 Feb 2024 | 4.00 | 4.24 | 3.98 | 4.18 | 4.18 | 1,549,700 |
| 20 Feb 2024 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | 328,000 |
| 19 Feb 2024 | 3.93 | 3.93 | 3.84 | 3.88 | 3.88 | 260,200 |
| 16 Feb 2024 | 3.88 | 3.97 | 3.84 | 3.92 | 3.92 | 350,500 |
| 15 Feb 2024 | 3.97 | 3.99 | 3.86 | 3.87 | 3.87 | 453,900 |
| 14 Feb 2024 | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | 425,700 |
| 13 Feb 2024 | 3.87 | 3.87 | 3.78 | 3.85 | 3.85 | 133,100 |
| 09 Feb 2024 | 3.69 | 3.88 | 3.69 | 3.84 | 3.84 | 890,700 |
| 08 Feb 2024 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | 383,400 |
| 07 Feb 2024 | 3.61 | 3.67 | 3.61 | 3.62 | 3.62 | 346,100 |
| 06 Feb 2024 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | 1,153,200 |
| 05 Feb 2024 | 3.45 | 3.73 | 3.45 | 3.72 | 3.72 | 1,455,200 |
| 02 Feb 2024 | 3.56 | 3.56 | 3.40 | 3.49 | 3.49 | 2,630,800 |
| 31 Jan 2024 | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | 2,413,800 |
| 30 Jan 2024 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | 2,140,100 |
| 29 Jan 2024 | 3.62 | 3.71 | 3.60 | 3.66 | 3.66 | 2,453,600 |
| 26 Jan 2024 | 3.68 | 3.72 | 3.57 | 3.62 | 3.62 | 3,539,500 |
| 24 Jan 2024 | 3.70 | 3.83 | 3.63 | 3.63 | 3.63 | 2,543,100 |
| 23 Jan 2024 | 3.76 | 3.77 | 3.68 | 3.68 | 3.68 | 422,800 |
| 22 Jan 2024 | 3.80 | 3.88 | 3.76 | 3.76 | 3.76 | 260,800 |
| 19 Jan 2024 | 3.82 | 3.87 | 3.70 | 3.86 | 3.86 | 475,586 |
| 18 Jan 2024 | 3.78 | 3.85 | 3.76 | 3.79 | 3.79 | 267,492 |
| 17 Jan 2024 | 3.82 | 3.82 | 3.73 | 3.78 | 3.78 | 220,706 |
| 16 Jan 2024 | 3.90 | 3.91 | 3.83 | 3.83 | 3.83 | 279,086 |
| 15 Jan 2024 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | 195,991 |
| 12 Jan 2024 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | 158,156 |
| 11 Jan 2024 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | 150,426 |
| 10 Jan 2024 | 3.92 | 3.97 | 3.87 | 3.92 | 3.92 | 171,479 |
| 09 Jan 2024 | 3.93 | 3.97 | 3.91 | 3.91 | 3.91 | 68,856 |
| 08 Jan 2024 | 3.97 | 3.99 | 3.92 | 3.93 | 3.93 | 113,404 |
| 05 Jan 2024 | 3.92 | 3.99 | 3.88 | 3.98 | 3.98 | 288,647 |
| 04 Jan 2024 | 3.98 | 4.00 | 3.92 | 3.96 | 3.96 | 235,759 |
| 03 Jan 2024 | 3.97 | 4.03 | 3.95 | 3.98 | 3.98 | 155,003 |
| 02 Jan 2024 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | 78,315 |
| 29 Dec 2023 | 3.93 | 4.05 | 3.92 | 3.99 | 3.99 | 180,023 |
| 28 Dec 2023 | 3.91 | 3.98 | 3.91 | 3.93 | 3.93 | 115,235 |
| 27 Dec 2023 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | 89,096 |
| 26 Dec 2023 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 106,996 |
| 22 Dec 2023 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | 73,229 |
| 21 Dec 2023 | 3.92 | 3.93 | 3.89 | 3.93 | 3.93 | 106,895 |
| 20 Dec 2023 | 3.93 | 3.98 | 3.92 | 3.92 | 3.92 | 164,868 |
| 19 Dec 2023 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 95,605 |
| 18 Dec 2023 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | 133,542 |
| 15 Dec 2023 | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | 297,292 |
| 14 Dec 2023 | 3.99 | 4.15 | 3.94 | 3.98 | 3.98 | 456,364 |
| 13 Dec 2023 | 3.96 | 3.97 | 3.91 | 3.97 | 3.97 | 336,857 |
| 12 Dec 2023 | 4.03 | 4.11 | 3.96 | 3.96 | 3.96 | 141,882 |
| 11 Dec 2023 | 4.03 | 4.08 | 3.96 | 4.08 | 4.08 | 109,743 |
| 08 Dec 2023 | 3.93 | 4.15 | 3.91 | 4.15 | 4.15 | 206,365 |
| 07 Dec 2023 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | 273,696 |
| 06 Dec 2023 | 4.06 | 4.06 | 3.92 | 3.96 | 3.96 | 572,107 |
| 05 Dec 2023 | 4.09 | 4.18 | 4.04 | 4.08 | 4.08 | 303,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.