Sapura Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.450	0.450	0.400	0.440	0.436	30,447
2024-06-18	0.440	0.440	0.400	0.400	0.397	1,311
2024-06-14	0.450	0.450	0.450	0.450	0.446	302
2024-06-13	0.450	0.450	0.400	0.400	0.397	11,090
2024-06-12	0.450	0.450	0.445	0.445	0.441	302
2024-06-11	0.410	0.450	0.395	0.410	0.407	51,013
2024-06-10	0.445	0.445	0.390	0.420	0.417	52,223
2024-06-07	0.400	0.435	0.380	0.385	0.382	18,953
2024-06-06	0.415	0.415	0.390	0.395	0.392	10,182
2024-06-05	0.420	0.420	0.420	0.420	0.417	47,484
2024-06-04	0.390	0.415	0.390	0.415	0.412	1,714
2024-05-31	0.380	0.400	0.380	0.380	0.377	2,924
2024-05-30	0.415	0.415	0.415	0.415	0.412	403
2024-05-28	0.375	0.385	0.375	0.385	0.382	59,482
2024-05-27	0.390	0.390	0.385	0.385	0.382	2,016
2024-05-21	0.375	0.390	0.375	0.390	0.387	25,204
2024-05-20	0.375	0.375	0.370	0.370	0.367	30,245
2024-05-17	0.400	0.400	0.400	0.400	0.397	6,049
2024-05-16	0.405	0.405	0.405	0.405	0.402	20,163
2024-05-15	0.440	0.440	0.410	0.410	0.407	98,498
2024-05-14	0.440	0.440	0.425	0.440	0.436	21,776
2024-05-13	0.435	0.450	0.435	0.450	0.446	120,980
2024-05-10	0.450	0.450	0.435	0.435	0.432	1,714
2024-05-08	0.450	0.450	0.405	0.405	0.402	58,675
2024-05-07	0.450	0.455	0.450	0.450	0.446	104,143
2024-05-06	0.460	0.460	0.450	0.450	0.446	36,697
2024-05-03	0.435	0.465	0.435	0.465	0.461	151,729
2024-05-02	0.430	0.435	0.430	0.435	0.432	59,482
2024-04-30	0.420	0.430	0.420	0.430	0.427	41,335
2024-04-29	0.420	0.420	0.420	0.420	0.417	51,416
2024-04-26	0.400	0.420	0.395	0.420	0.417	23,289
2024-04-25	0.385	0.390	0.385	0.390	0.387	3,024
2024-04-24	0.420	0.420	0.420	0.420	0.417	101
2024-04-23	0.350	0.385	0.350	0.385	0.382	32,967
2024-04-22	0.350	0.350	0.350	0.350	0.347	15,122
2024-04-19	0.335	0.335	0.335	0.335	0.332	807
2024-04-18	0.340	0.340	0.340	0.340	0.337	10,384
2024-04-17	0.335	0.340	0.335	0.340	0.337	52,324
2024-04-16	0.330	0.330	0.330	0.330	0.327	15,122
2024-04-12	0.330	0.330	0.330	0.330	0.327	40,327
2024-04-08	0.330	0.330	0.310	0.310	0.308	166,347
2024-04-04	0.330	0.330	0.330	0.330	0.327	118,459
2024-04-03	0.330	0.340	0.330	0.330	0.327	148,704
2024-04-02	0.330	0.335	0.330	0.335	0.332	29,338
2024-04-01	0.330	0.330	0.330	0.330	0.327	72,588
2024-03-29	0.330	0.330	0.330	0.330	0.327	221,796
2024-03-27	0.330	0.330	0.330	0.330	0.327	22,986
2024-03-26	0.325	0.330	0.325	0.330	0.327	23,490
2024-03-25	0.330	0.335	0.330	0.330	0.327	180,461
2024-03-22	0.300	0.330	0.295	0.325	0.322	136,102
2024-03-21	0.300	0.300	0.300	0.300	0.298	3,024
2024-03-19	0.320	0.320	0.320	0.320	0.317	2,016
2024-03-15	0.320	0.320	0.320	0.320	0.317	1,008
2024-03-14	0.320	0.320	0.320	0.320	0.317	11,090
2024-03-13	0.365	0.365	0.330	0.330	0.327	34,378
2024-03-12	0.330	0.330	0.305	0.315	0.312	40,327
2024-03-11	0.280	0.280	0.280	0.280	0.278	101
2024-03-07	0.275	0.330	0.260	0.315	0.312	226,131
2024-03-06	0.250	0.250	0.250	0.250	0.248	101
2024-03-05	0.330	0.330	0.330	0.330	0.327	1,008

← NewerPage 10 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.