What is the all time high of 9822?

SAM Engineering & Equipment (M) Berhad (9822) closed at its highest ever adjusted price, MYR 6.64, on Jun 11, 2024. Its lowest close was MYR 0.1656 on Sep 12, 2005.

How much has 9822 returned over the last 10 years?

+153.9% in price terms from the close ten years before Nov 13, 2026, which is +9.8% a year compounded. Over one year the return is -21.4%; over five years -30.3%.

What was the worst drawdown in 9822 history?

-90.6% from the Feb 9, 2000 peak to the Sep 12, 2005 trough on adjusted closes; the previous peak was regained on Jul 25, 2017.

How far back does 9822 historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 13, 2026: 6,529 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 9822 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9822 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9822?

Among complete calendar years, 2021 was the best at +208.6% and 2002 the worst at -47.9%, measured close to close.

Bursa Malaysia · 9822 · stock

SAM Engineering & Equipment (M) Berhad (9822) stock price history

Every Bursa Malaysia trading session of SAM Engineering & Equipment (M) Berhad from Jan 3, 2000 to Nov 13, 2026: 6,529 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9822 data, free key Year by year table

9822 adjusted close, 2000 to 2026

9822SAM Engineering & Equipment (M) Berhad

MYR 3.59-21.4% over one year

MYR 6.64
All time high, 2024: MYR 5.23
52 week high, MYR 3.04 low: 6,529
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9822 key facts

SAM Engineering & Equipment (M) Berhad (9822) closed at MYR 3.59 on Nov 13, 2026 on Bursa Malaysia.
9822's all time high close is MYR 6.64, set on Jun 11, 2024; its all time low close is MYR 0.1656 on Sep 12, 2005.
9822's 52 week range is MYR 3.04 to MYR 5.23.
9822 returned -21.4% over the year to Nov 13, 2026 and -30.3% over five years.
Over ten years 9822 returned +154%, +9.8% a year compounded.
9822's deepest drawdown was -90.6% from Feb 9, 2000 to Sep 12, 2005.
DataCedar holds 6,529 daily sessions of 9822 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9822 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9822 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-12.0%
3 months	-18.4%
6 months	-21.2%
Year to date	-1.9%
1 year	-21.4%
3 years	-15.7%
5 years	-30.3%
10 years	+153.9%
Since Jan 3, 2000	+250.3%
Compound annual growth, 26.9 years	+4.8%

9822 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 6.64 on Jun 11, 2024
All time low close: MYR 0.1656 on Sep 12, 2005
52 week high: MYR 5.23 on Jun 23, 2026
52 week low: MYR 3.04 on Mar 9, 2026
Deepest drawdown: -90.6% from Feb 9, 2000 to Sep 12, 2005, recovered Jul 25, 2017
Best single session: +34.0% on Mar 11, 2009
Worst single session: -19.0% on Apr 6, 2009
Volatility, 1 year annualised: 42.8%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2000: 3.5×
Best calendar year: 2021, +209%
Worst calendar year: 2002, -48%

9822 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 3.71	MYR 5.23	MYR 3.04	MYR 3.59	-3.5%	125.2M	214
2025	MYR 4.32	MYR 5.05	MYR 2.95	MYR 3.72	-13.8%	120.8M	244
2024	MYR 3.89	MYR 6.79	MYR 3.35	MYR 4.32	+9.8%	165.6M	247
2023	MYR 4.77	MYR 5.09	MYR 3.57	MYR 3.93	-17.2%	51.4M	244
2022	MYR 5.35	MYR 6.11	MYR 2.63	MYR 4.75	-10.9%	128.8M	243
2021	MYR 1.64	MYR 5.92	MYR 1.49	MYR 5.33	+208.6%	260.2M	245
2020	MYR 1.82	MYR 1.90	MYR 0.9646	MYR 1.73	-5.3%	111.5M	247
2019	MYR 1.63	MYR 1.98	MYR 1.61	MYR 1.82	+11.7%	46.6M	246
2018	MYR 1.59	MYR 1.88	MYR 1.27	MYR 1.63	+2.8%	40.7M	244
2017	MYR 1.03	MYR 1.82	MYR 1.03	MYR 1.59	+54.0%	87.2M	252
2016	MYR 1.48	MYR 1.68	MYR 1.03	MYR 1.03	-30.2%	133.7M	249
2015	MYR 0.4979	MYR 1.65	MYR 0.4715	MYR 1.48	+191.2%	145.4M	245
2014	MYR 0.4741	MYR 0.7157	MYR 0.4338	MYR 0.5074	+7.4%	40.8M	240
2013	MYR 0.4493	MYR 0.4929	MYR 0.3379	MYR 0.4723	+7.6%	39.3M	218
2012	MYR 0.3512	MYR 0.6685	MYR 0.3512	MYR 0.4389	+25.0%	12.2M	217
2011	MYR 0.3512	MYR 0.3512	MYR 0.3512	MYR 0.3512	0.0%	0	244
2010	MYR 0.3563	MYR 0.3936	MYR 0.3461	MYR 0.3512	+1.5%	6M	249
2009	MYR 0.4581	MYR 0.4751	MYR 0.2477	MYR 0.3461	-26.9%	6.9M	246
2008	MYR 0.5608	MYR 0.5842	MYR 0.3597	MYR 0.4734	-15.6%	29.8M	237
2007	MYR 0.5426	MYR 0.5708	MYR 0.3192	MYR 0.5608	+3.4%	337M	247
2006	MYR 0.2245	MYR 0.6671	MYR 0.2245	MYR 0.5426	+141.7%	210.9M	254
2005	MYR 0.2055	MYR 0.2477	MYR 0.1656	MYR 0.2245	+9.2%	48.4M	231
2004	MYR 0.2739	MYR 0.3145	MYR 0.1787	MYR 0.2055	-25.0%	27.3M	239
2003	MYR 0.2319	MYR 0.3565	MYR 0.1884	MYR 0.2739	+18.1%	43.7M	242
2002	MYR 0.4510	MYR 0.5271	MYR 0.2188	MYR 0.2319	-47.9%	55.4M	249
2001	MYR 0.4017	MYR 0.4792	MYR 0.2604	MYR 0.4454	+1.8%	36.1M	249
2000	MYR 0.8823	MYR 1.83	MYR 0.3878	MYR 0.4377	n/a	165.2M	247

9822 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 3.59	-16.5%
October 2026	MYR 4.30	+9.4%
September 2026	MYR 3.93	-13.2%
August 2026	MYR 4.53	-0.4%
July 2026	MYR 4.55	-10.5%
June 2026	MYR 5.08	+4.1%
May 2026	MYR 4.89	+25.6%
April 2026	MYR 3.89	+22.3%
March 2026	MYR 3.18	-4.2%
February 2026	MYR 3.32	-4.9%
January 2026	MYR 3.49	-6.2%
December 2025	MYR 3.72	-1.8%

About the 9822 data

Daily bars. 6,529 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A9822/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

9717 Sycal Ventures Berhad
9741 Rohas Tecnic Berhad
9776 Rivertree STF Synergies Bhd
9792 SEG International Bhd
9873 Prestar Resources Berhad
9938 Bright Packaging Industry Berhad
9946 ETA Group Berhad
9954 RGT Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

9822 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market