Sapura Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.500	0.500	0.480	0.500	0.496	25,204
2023-03-16	0.460	0.535	0.460	0.495	0.491	110,797
2023-03-15	0.480	0.480	0.440	0.440	0.436	11,896
2023-03-14	0.480	0.480	0.440	0.480	0.476	73,898
2023-03-13	0.425	0.480	0.425	0.480	0.476	65,631
2023-03-10	0.435	0.450	0.435	0.450	0.446	19,861
2023-03-09	0.425	0.450	0.425	0.450	0.446	4,033
2023-03-08	0.420	0.420	0.420	0.420	0.417	2,016
2023-03-07	0.450	0.460	0.425	0.425	0.422	42,746
2023-03-06	0.445	0.450	0.420	0.420	0.417	14,921
2023-03-03	0.405	0.420	0.405	0.415	0.412	36,092
2023-03-02	0.450	0.450	0.400	0.445	0.441	12,501
2023-03-01	0.415	0.415	0.395	0.400	0.397	112,511
2023-02-28	0.450	0.465	0.425	0.425	0.422	137,110
2023-02-27	0.430	0.450	0.430	0.450	0.446	28,128
2023-02-24	0.440	0.440	0.440	0.440	0.436	3,024
2023-02-23	0.450	0.450	0.445	0.445	0.441	30,245
2023-02-22	0.435	0.475	0.430	0.450	0.446	30,951
2023-02-21	0.470	0.480	0.460	0.480	0.476	95,876
2023-02-20	0.470	0.470	0.470	0.470	0.466	101
2023-02-17	0.415	0.440	0.415	0.435	0.432	28,128
2023-02-16	0.410	0.485	0.410	0.460	0.456	169,271
2023-02-15	0.410	0.435	0.410	0.410	0.407	5,343
2023-02-14	0.445	0.445	0.380	0.390	0.387	210,504
2023-02-13	0.380	0.450	0.380	0.380	0.377	104,143
2023-02-08	0.360	0.370	0.360	0.370	0.367	17,139
2023-02-07	0.365	0.365	0.360	0.360	0.357	8,065
2023-02-03	0.375	0.380	0.375	0.375	0.372	35,387
2023-02-02	0.370	0.380	0.335	0.380	0.377	14,417
2023-01-31	0.380	0.380	0.375	0.375	0.372	166,750
2023-01-30	0.345	0.380	0.345	0.375	0.372	24,196
2023-01-27	0.380	0.380	0.370	0.370	0.367	62,607
2023-01-26	0.380	0.380	0.380	0.380	0.377	8,368
2023-01-25	0.330	0.370	0.330	0.350	0.347	39,318
2023-01-20	0.330	0.330	0.330	0.330	0.327	1,008
2023-01-19	0.325	0.330	0.325	0.330	0.327	1,916
2023-01-18	0.340	0.380	0.320	0.325	0.322	39,218
2023-01-16	0.325	0.325	0.320	0.320	0.317	11,090
2023-01-10	0.320	0.325	0.320	0.325	0.322	8,166
2023-01-09	0.315	0.330	0.315	0.320	0.317	340,961
2023-01-06	0.335	0.335	0.335	0.335	0.332	16,131
2023-01-05	0.330	0.335	0.330	0.335	0.332	6,049
2023-01-04	0.330	0.330	0.330	0.330	0.327	2,016
2023-01-03	0.335	0.335	0.330	0.330	0.327	4,033
2022-12-30	0.335	0.340	0.335	0.340	0.337	9,073
2022-12-29	0.325	0.340	0.325	0.340	0.337	51,618
2022-12-28	0.305	0.330	0.295	0.320	0.317	8,065
2022-12-27	0.330	0.330	0.330	0.330	0.327	9,275
2022-12-22	0.340	0.340	0.295	0.295	0.293	907
2022-12-19	0.295	0.295	0.295	0.295	0.293	14,316
2022-12-16	0.295	0.295	0.295	0.295	0.293	2,016
2022-12-15	0.320	0.320	0.320	0.320	0.317	24,599
2022-12-14	0.330	0.330	0.330	0.330	0.327	19,155
2022-12-13	0.330	0.330	0.330	0.330	0.327	70,773
2022-12-09	0.290	0.290	0.290	0.290	0.288	8,065
2022-12-08	0.300	0.300	0.300	0.300	0.298	15,122
2022-12-07	0.330	0.350	0.300	0.330	0.327	60,187
2022-12-06	0.295	0.340	0.295	0.340	0.337	50,912
2022-12-05	0.280	0.280	0.280	0.280	0.278	101
2022-12-02	0.260	0.280	0.250	0.280	0.278	157,273

← NewerPage 14 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.