最新更新:2024-04-25 08:02:54
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
4.880
+0.250
(5.4%)
4.630-5.000
659.8K
SAM
SAM ENGINEERING & EQUIPMENT
类型: 主板
代码: 9822
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
4.880
+0.250
5.4
6,598
5.000
4.630
SAM
SAM ENGINEERING & EQUIPMENT
类型：主板
代码：9822
| 股价 (令吉) | ：4.880 |
| 起/落 (令吉) | ：+0.250 |
| 起/落 (%) | ：5.4 |
| 成交量（'00) | ：6,598 |
| 今日最高 (令吉) | ：5.000 |
| 今日最低 (令吉) | ：4.630 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-24
4.880
5.000
4.630
6598
2024-04-24
659.8K
4.880
+0.250
(5.4%)
4.630-5.000
2024-04-23
4.630
4.650
4.570
1060
2024-04-23
106.0K
4.630
+0.060
(1.3%)
4.570-4.650
2024-04-22
4.570
4.600
4.390
4319
2024-04-22
431.9K
4.570
+0.070
(1.6%)
4.390-4.600
2024-04-19
4.500
4.790
4.500
10837
2024-04-19
1.1M
4.500
-0.270
(-5.7%)
4.500-4.790
2024-04-18
4.770
4.850
4.690
1570
2024-04-18
157.0K
4.770
-0.020
(-0.4%)
4.690-4.850
2024-04-17
4.790
4.850
4.650
4495
2024-04-17
449.5K
4.790
+0.060
(1.3%)
4.650-4.850
2024-04-16
4.730
4.850
4.680
7525
2024-04-16
752.5K
4.730
-0.120
(-2.5%)
4.680-4.850
2024-04-15
4.850
5.070
4.850
6008
2024-04-15
600.8K
4.850
-0.240
(-4.7%)
4.850-5.070
2024-04-12
5.090
5.190
5.070
2067
2024-04-12
206.7K
5.090
+0.010
(0.2%)
5.070-5.190
2024-04-11
5.080
5.240
5.080
3230
2024-04-11
323.0K
5.080
-
5.080-5.240
2024-04-10
5.080
5.240
5.080
3230
2024-04-10
323.0K
5.080
-
5.080-5.240
2024-04-09
5.080
5.240
5.080
3230
2024-04-09
323.0K
5.080
-
5.080-5.240
2024-04-08
5.080
5.090
4.850
6849
2024-04-08
684.9K
5.080
+0.250
(5.2%)
4.850-5.090
2024-04-05
4.830
4.940
4.770
2488
2024-04-05
248.8K
4.830
-
4.770-4.940
2024-04-04
4.830
4.910
4.680
12086
2024-04-04
1.2M
4.830
+0.080
(1.7%)
4.680-4.910
2024-04-03
4.750
4.840
4.690
4796
2024-04-03
479.6K
4.750
+0.010
(0.2%)
4.690-4.840
2024-04-02
4.740
4.970
4.740
4288
2024-04-02
428.8K
4.740
-0.160
(-3.3%)
4.740-4.970
2024-04-01
4.900
4.980
4.860
1423
2024-04-01
142.3K
4.900
-0.080
(-1.6%)
4.860-4.980
2024-03-29
4.980
5.040
4.950
819
2024-03-29
81.9K
4.980
-0.060
(-1.2%)
4.950-5.040
2024-03-28
5.040
5.040
4.930
2817
2024-03-28
281.7K
5.040
+0.110
(2.2%)
4.930-5.040
2024-03-27
5.040
5.040
4.930
2817
2024-03-27
281.7K
5.040
+0.110
(2.2%)
4.930-5.040
2024-03-26
4.930
5.080
4.920
4245
2024-03-26
424.5K
4.930
-0.120
(-2.4%)
4.920-5.080
2024-03-25
5.050
5.140
5.010
7185
2024-03-25
718.5K
5.050
+0.030
(0.6%)
5.010-5.140
2024-03-22
5.020
5.130
4.990
5092
2024-03-22
509.2K
5.020
-0.100
(-1.9%)
4.990-5.130
2024-03-21
5.120
5.130
4.860
14867
2024-03-21
1.5M
5.120
+0.320
(6.7%)
4.860-5.130
2024-03-20
4.800
4.890
4.760
3981
2024-03-20
398.1K
4.800
-0.030
(-0.6%)
4.760-4.890
2024-03-19
4.830
4.890
4.610
6531
2024-03-19
653.1K
4.830
+0.140
(3.0%)
4.610-4.890
2024-03-18
4.690
4.710
4.580
1072
2024-03-18
107.2K
4.690
+0.070
(1.5%)
4.580-4.710
2024-03-15
4.620
4.740
4.620
2349
2024-03-15
234.9K
4.620
-0.100
(-2.1%)
4.620-4.740
2024-03-14
4.720
4.780
4.630
1957
2024-03-14
195.7K
4.720
-0.070
(-1.5%)
4.630-4.780
2024-03-13
4.790
4.920
4.740
1726
2024-03-13
172.6K
4.790
-0.090
(-1.8%)
4.740-4.920
2024-03-12
4.880
4.900
4.690
6850
2024-03-12
685.0K
4.880
+0.100
(2.1%)
4.690-4.900
2024-03-11
4.780
4.780
4.670
2106
2024-03-11
210.6K
4.780
+0.040
(0.8%)
4.670-4.780
2024-03-08
4.740
4.820
4.620
5560
2024-03-08
556.0K
4.740
+0.120
(2.6%)
4.620-4.820
2024-03-07
4.620
4.730
4.560
3867
2024-03-07
386.7K
4.620
+0.020
(0.4%)
4.560-4.730
2024-03-06
4.600
4.640
4.570
1045
2024-03-06
104.5K
4.600
-0.030
(-0.7%)
4.570-4.640
2024-03-05
4.630
4.670
4.570
1845
2024-03-05
184.5K
4.630
-0.040
(-0.9%)
4.570-4.670
2024-03-04
4.670
4.790
4.640
3009
2024-03-04
300.9K
4.670
-0.010
(-0.2%)
4.640-4.790
2024-03-01
4.680
4.760
4.620
2158
2024-03-01
215.8K
4.680
-0.090
(-1.9%)
4.620-4.760
2024-02-29
4.770
4.770
4.530
7760
2024-02-29
776.0K
4.770
+0.090
(1.9%)
4.530-4.770
2024-02-28
4.680
4.770
4.500
8124
2024-02-28
812.4K
4.680
-0.050
(-1.1%)
4.500-4.770
2024-02-27
4.730
4.860
4.700
4332
2024-02-27
433.2K
4.730
-0.120
(-2.5%)
4.700-4.860
2024-02-26
4.850
4.860
4.100
38673
2024-02-26
3.9M
4.850
+0.590
(13.8%)
4.100-4.860
2024-02-23
4.260
4.320
4.220
6551
2024-02-23
655.1K
4.260
-0.080
(-1.8%)
4.220-4.320
2024-02-22
4.340
4.340
4.110
11509
2024-02-22
1.2M
4.340
+0.160
(3.8%)
4.110-4.340
2024-02-21
4.180
4.240
3.980
15497
2024-02-21
1.5M
4.180
+0.230
(5.8%)
3.980-4.240
2024-02-20
3.950
4.000
3.870
3280
2024-02-20
328.0K
3.950
+0.070
(1.8%)
3.870-4.000
2024-02-19
3.880
3.930
3.840
2602
2024-02-19
260.2K
3.880
-0.040
(-1.0%)
3.840-3.930
2024-02-16
3.920
3.970
3.840
3505
2024-02-16
350.5K
3.920
+0.050
(1.3%)
3.840-3.970
2024-02-15
3.870
3.990
3.860
4539
2024-02-15
453.9K
3.870
-0.080
(-2.0%)
3.860-3.990
2024-02-14
3.950
3.960
3.850
4257
2024-02-14
425.7K
3.950
+0.100
(2.6%)
3.850-3.960
2024-02-13
3.850
3.870
3.780
1331
2024-02-13
133.1K
3.850
+0.010
(0.3%)
3.780-3.870
2024-02-12
3.840
3.880
3.690
8907
2024-02-12
890.7K
3.840
+0.150
(4.1%)
3.690-3.880
2024-02-09
3.840
3.880
3.690
8907
2024-02-09
890.7K
3.840
+0.150
(4.1%)
3.690-3.880
2024-02-08
3.690
3.700
3.630
3834
2024-02-08
383.4K
3.690
+0.070
(1.9%)
3.630-3.700
2024-02-07
3.620
3.670
3.610
3461
2024-02-07
346.1K
3.620
-
3.610-3.670
2024-02-06
3.620
3.720
3.600
11532
2024-02-06
1.2M
3.620
-0.100
(-2.7%)
3.600-3.720
2024-02-05
3.720
3.730
3.450
14552
2024-02-05
1.5M
3.720
+0.230
(6.6%)
3.450-3.730
2024-02-02
3.490
3.560
3.400
26308
2024-02-02
2.6M
3.490
-0.050
(-1.4%)
3.400-3.560
2024-02-01
3.540
3.620
3.480
24138
2024-02-01
2.4M
3.540
-0.030
(-0.8%)
3.480-3.620
