Sapura Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.330	0.330	0.330	0.330	0.327	21,373
2024-02-29	0.370	0.370	0.340	0.340	0.337	13,610
2024-02-22	0.370	0.370	0.370	0.370	0.367	1,008
2024-02-20	0.340	0.380	0.340	0.380	0.377	95,372
2024-02-19	0.340	0.340	0.340	0.340	0.337	1,008
2024-02-16	0.365	0.410	0.365	0.410	0.407	36,294
2024-02-15	0.360	0.360	0.360	0.360	0.357	1,008
2024-02-02	0.360	0.360	0.360	0.360	0.357	25,204
2024-01-31	0.380	0.440	0.360	0.360	0.357	21,877
2024-01-30	0.390	0.390	0.390	0.390	0.387	20,163
2024-01-26	0.390	0.390	0.390	0.390	0.387	11,090
2024-01-24	0.395	0.395	0.390	0.390	0.387	1,512
2024-01-23	0.440	0.440	0.440	0.440	0.436	101
2024-01-22	0.395	0.395	0.395	0.395	0.392	2,016
2024-01-18	0.415	0.415	0.395	0.395	0.392	18,147
2024-01-17	0.415	0.415	0.415	0.415	0.412	7,057
2024-01-16	0.420	0.430	0.420	0.430	0.427	12,199
2024-01-15	0.420	0.420	0.420	0.420	0.417	88,718
2024-01-12	0.420	0.420	0.420	0.420	0.417	122,089
2024-01-11	0.420	0.420	0.420	0.420	0.417	113,116
2024-01-10	0.415	0.420	0.410	0.420	0.417	78,637
2024-01-09	0.425	0.425	0.420	0.425	0.422	60,490
2024-01-08	0.410	0.440	0.410	0.425	0.422	366,971
2024-01-05	0.400	0.410	0.400	0.400	0.397	11,090
2024-01-04	0.410	0.410	0.410	0.410	0.407	30,144
2024-01-03	0.390	0.410	0.390	0.410	0.407	22,180
2024-01-02	0.380	0.390	0.380	0.380	0.377	38,310
2023-12-29	0.380	0.380	0.375	0.375	0.372	40,327
2023-12-28	0.385	0.400	0.380	0.390	0.387	99,405
2023-12-27	0.395	0.395	0.345	0.395	0.392	75,713
2023-12-26	0.320	0.320	0.320	0.320	0.317	17,441
2023-12-22	0.325	0.325	0.320	0.320	0.317	2,823
2023-12-20	0.320	0.320	0.320	0.320	0.317	3,024
2023-12-19	0.325	0.325	0.305	0.305	0.303	907
2023-12-18	0.330	0.330	0.300	0.325	0.322	15,929
2023-12-15	0.325	0.325	0.325	0.325	0.322	10,082
2023-12-12	0.315	0.330	0.305	0.325	0.322	13,509
2023-12-11	0.365	0.365	0.315	0.325	0.322	58,171
2023-12-08	0.330	0.395	0.325	0.365	0.362	185,804
2023-12-07	0.360	0.360	0.350	0.350	0.347	11,896
2023-12-06	0.365	0.395	0.365	0.395	0.392	3,226
2023-12-05	0.355	0.355	0.335	0.355	0.352	14,518
2023-12-04	0.360	0.360	0.350	0.350	0.347	11,896
2023-12-01	0.355	0.355	0.345	0.345	0.342	35,487
2023-11-30	0.350	0.360	0.335	0.350	0.347	180,360
2023-11-29	0.390	0.390	0.350	0.365	0.362	99,405
2023-11-28	0.450	0.450	0.380	0.400	0.397	315,051
2023-11-27	0.465	0.465	0.465	0.465	0.461	45,367
2023-11-24	0.470	0.470	0.465	0.470	0.466	105,151
2023-11-23	0.470	0.470	0.470	0.470	0.466	72,890
2023-11-22	0.465	0.480	0.460	0.480	0.476	38,411
2023-11-21	0.460	0.470	0.460	0.460	0.456	63,313
2023-11-20	0.460	0.460	0.460	0.460	0.456	29,338
2023-11-17	0.455	0.455	0.455	0.455	0.451	4,839
2023-11-16	0.460	0.470	0.460	0.460	0.456	198,608
2023-11-15	0.450	0.450	0.450	0.450	0.446	10,082
2023-11-14	0.460	0.460	0.460	0.460	0.456	50,408
2023-11-08	0.445	0.445	0.440	0.440	0.436	49,501
2023-11-06	0.435	0.460	0.435	0.460	0.456	178,546
2023-11-03	0.400	0.400	0.400	0.400	0.397	202

← NewerPage 11 of 17 · 998 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.