Sapura Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	0.430	0.430	0.430	0.430	0.427	4,033
2023-07-14	0.460	0.465	0.455	0.465	0.461	21,272
2023-07-13	0.455	0.455	0.455	0.455	0.451	7,057
2023-07-12	0.435	0.485	0.435	0.465	0.461	187,014
2023-07-10	0.420	0.445	0.420	0.420	0.417	120,980
2023-07-07	0.445	0.445	0.415	0.415	0.412	20,768
2023-07-05	0.410	0.450	0.410	0.420	0.417	57,869
2023-07-04	0.400	0.400	0.400	0.400	0.397	2,016
2023-07-03	0.405	0.405	0.400	0.400	0.397	45,569
2023-06-30	0.405	0.405	0.405	0.405	0.402	2,520
2023-06-28	0.415	0.415	0.405	0.405	0.402	30,346
2023-06-27	0.430	0.430	0.415	0.430	0.427	16,736
2023-06-26	0.450	0.450	0.430	0.430	0.427	4,033
2023-06-23	0.490	0.490	0.450	0.450	0.446	10,182
2023-06-22	0.430	0.430	0.430	0.430	0.427	807
2023-06-20	0.420	0.420	0.415	0.415	0.412	54,038
2023-06-16	0.460	0.460	0.460	0.460	0.456	2,117
2023-06-15	0.400	0.400	0.400	0.400	0.397	27,220
2023-06-14	0.380	0.395	0.380	0.395	0.392	27,724
2023-06-13	0.380	0.460	0.380	0.460	0.456	3,125
2023-06-09	0.440	0.440	0.360	0.380	0.377	2,520
2023-06-06	0.465	0.465	0.450	0.450	0.446	1,512
2023-06-01	0.450	0.450	0.400	0.420	0.417	32,261
2023-05-31	0.440	0.440	0.440	0.440	0.436	504
2023-05-30	0.415	0.415	0.415	0.415	0.412	2,016
2023-05-29	0.420	0.420	0.420	0.420	0.417	17,038
2023-05-26	0.430	0.430	0.420	0.420	0.417	17,139
2023-05-17	0.430	0.430	0.430	0.430	0.427	1,008
2023-05-15	0.440	0.440	0.440	0.440	0.436	25,204
2023-05-12	0.450	0.450	0.420	0.450	0.446	23,793
2023-05-10	0.450	0.450	0.450	0.450	0.446	10,082
2023-05-09	0.460	0.460	0.450	0.450	0.446	49,702
2023-05-08	0.460	0.460	0.455	0.455	0.451	11,090
2023-05-05	0.460	0.460	0.460	0.460	0.456	3,024
2023-05-03	0.460	0.470	0.460	0.465	0.461	24,196
2023-05-02	0.460	0.460	0.460	0.460	0.456	2,016
2023-04-28	0.465	0.465	0.455	0.455	0.451	36,294
2023-04-27	0.465	0.465	0.465	0.465	0.461	4,033
2023-04-26	0.465	0.465	0.465	0.465	0.461	4,033
2023-04-25	0.465	0.480	0.465	0.470	0.466	22,180
2023-04-20	0.465	0.465	0.465	0.465	0.461	2,016
2023-04-19	0.465	0.465	0.465	0.465	0.461	5,041
2023-04-18	0.480	0.480	0.465	0.465	0.461	11,291
2023-04-17	0.485	0.485	0.485	0.485	0.481	10,082
2023-04-12	0.470	0.480	0.460	0.480	0.476	20,365
2023-04-10	0.480	0.490	0.480	0.485	0.481	3,932
2023-04-07	0.470	0.470	0.470	0.470	0.466	10,082
2023-04-06	0.475	0.475	0.475	0.475	0.471	4,033
2023-04-05	0.480	0.485	0.480	0.485	0.481	61,498
2023-04-04	0.485	0.490	0.480	0.480	0.476	98,296
2023-04-03	0.505	0.505	0.480	0.480	0.476	507,005
2023-03-31	0.490	0.495	0.485	0.490	0.486	34,378
2023-03-30	0.505	0.505	0.490	0.490	0.486	20,264
2023-03-28	0.485	0.485	0.480	0.485	0.481	50,408
2023-03-27	0.480	0.480	0.480	0.480	0.476	17,340
2023-03-24	0.480	0.480	0.470	0.480	0.476	34,278
2023-03-23	0.480	0.480	0.480	0.480	0.476	4,133
2023-03-22	0.480	0.480	0.480	0.480	0.476	101
2023-03-21	0.520	0.520	0.495	0.495	0.491	97,187
2023-03-20	0.525	0.525	0.480	0.520	0.516	141,445

← NewerPage 13 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.