Sapura Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.420	0.445	0.410	0.445	0.441	3,024
2023-11-01	0.395	0.445	0.395	0.445	0.441	40,831
2023-10-31	0.430	0.430	0.420	0.420	0.417	40,327
2023-10-27	0.385	0.385	0.385	0.385	0.382	1,008
2023-10-23	0.400	0.400	0.400	0.400	0.397	2,016
2023-10-20	0.400	0.400	0.400	0.400	0.397	20,163
2023-10-19	0.395	0.400	0.395	0.400	0.397	2,823
2023-10-18	0.380	0.380	0.380	0.380	0.377	1,008
2023-10-17	0.400	0.400	0.400	0.400	0.397	1,008
2023-10-13	0.390	0.390	0.390	0.390	0.387	6,049
2023-10-12	0.380	0.380	0.380	0.380	0.377	5,041
2023-10-11	0.400	0.400	0.385	0.385	0.382	37,302
2023-10-10	0.400	0.405	0.400	0.400	0.397	57,163
2023-10-09	0.410	0.410	0.410	0.410	0.407	2,117
2023-10-06	0.390	0.410	0.390	0.410	0.407	50,408
2023-10-05	0.385	0.390	0.385	0.390	0.387	67,849
2023-10-04	0.390	0.390	0.390	0.390	0.387	25,204
2023-10-02	0.390	0.390	0.390	0.390	0.387	5,041
2023-09-29	0.390	0.395	0.390	0.390	0.387	56,558
2023-09-27	0.420	0.420	0.410	0.420	0.417	5,041
2023-09-26	0.420	0.420	0.420	0.420	0.417	15,122
2023-09-25	0.425	0.460	0.420	0.420	0.417	24,801
2023-09-22	0.420	0.420	0.420	0.420	0.417	504
2023-09-21	0.420	0.440	0.420	0.420	0.417	10,888
2023-09-20	0.425	0.430	0.425	0.430	0.427	29,237
2023-09-19	0.400	0.405	0.400	0.400	0.397	34,378
2023-09-13	0.430	0.440	0.430	0.440	0.436	202
2023-09-12	0.450	0.455	0.450	0.450	0.446	4,537
2023-09-08	0.430	0.460	0.430	0.460	0.456	8,065
2023-09-07	0.420	0.480	0.420	0.420	0.417	9,376
2023-09-06	0.450	0.450	0.420	0.420	0.417	15,122
2023-09-05	0.440	0.450	0.440	0.450	0.446	41,335
2023-09-04	0.440	0.450	0.435	0.435	0.432	24,398
2023-09-01	0.450	0.450	0.450	0.450	0.446	33,068
2023-08-30	0.430	0.480	0.430	0.480	0.476	48,493
2023-08-29	0.430	0.450	0.430	0.445	0.441	50,912
2023-08-28	0.430	0.430	0.430	0.430	0.427	1,714
2023-08-25	0.440	0.440	0.440	0.440	0.436	9,073
2023-08-24	0.435	0.440	0.435	0.440	0.436	80,653
2023-08-22	0.430	0.430	0.430	0.430	0.427	3,024
2023-08-18	0.430	0.430	0.425	0.425	0.422	3,024
2023-08-17	0.440	0.440	0.440	0.440	0.436	10,082
2023-08-15	0.460	0.460	0.460	0.460	0.456	21,373
2023-08-14	0.460	0.460	0.450	0.450	0.446	42,544
2023-08-11	0.455	0.470	0.440	0.470	0.466	30,245
2023-08-10	0.460	0.460	0.455	0.455	0.451	23,389
2023-08-09	0.460	0.460	0.460	0.460	0.456	30,245
2023-08-08	0.460	0.470	0.460	0.470	0.466	8,469
2023-08-07	0.430	0.470	0.430	0.470	0.466	13,106
2023-08-04	0.490	0.490	0.490	0.490	0.486	101
2023-08-02	0.460	0.470	0.450	0.470	0.466	208,992
2023-08-01	0.460	0.460	0.460	0.460	0.456	4,033
2023-07-31	0.450	0.460	0.450	0.460	0.456	50,610
2023-07-28	0.450	0.460	0.450	0.460	0.456	5,041
2023-07-27	0.440	0.460	0.440	0.460	0.456	51,416
2023-07-26	0.425	0.460	0.425	0.460	0.456	21,171
2023-07-24	0.450	0.450	0.435	0.435	0.432	20,163
2023-07-21	0.445	0.445	0.445	0.445	0.441	10,082
2023-07-20	0.470	0.470	0.470	0.470	0.466	14,114
2023-07-18	0.440	0.460	0.440	0.460	0.456	12,098

← NewerPage 12 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.