Sapura Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.265	0.265	0.265	0.265	0.263	2,016
2022-06-02	0.290	0.290	0.285	0.285	0.283	3,024
2022-06-01	0.290	0.290	0.290	0.290	0.288	3,024
2022-05-30	0.290	0.290	0.290	0.290	0.288	2,117
2022-05-27	0.295	0.295	0.295	0.295	0.293	19,054
2022-05-26	0.295	0.295	0.295	0.295	0.293	1,109
2022-05-25	0.295	0.295	0.295	0.295	0.293	1,008
2022-05-24	0.300	0.320	0.300	0.320	0.317	32,060
2022-05-23	0.300	0.300	0.295	0.295	0.293	16,131
2022-05-19	0.295	0.295	0.295	0.295	0.293	2,016
2022-05-17	0.295	0.300	0.295	0.300	0.298	9,578
2022-05-12	0.295	0.295	0.295	0.295	0.293	2,016
2022-05-09	0.295	0.295	0.295	0.295	0.293	4,638
2022-05-05	0.320	0.320	0.320	0.320	0.317	2,016
2022-04-29	0.320	0.320	0.320	0.320	0.317	15,122
2022-04-28	0.320	0.325	0.310	0.320	0.317	68,051
2022-04-27	0.320	0.320	0.320	0.320	0.317	99,808
2022-04-26	0.310	0.320	0.310	0.320	0.317	81,560
2022-04-25	0.290	0.310	0.285	0.310	0.308	5,242
2022-04-22	0.310	0.310	0.300	0.300	0.298	25,204
2022-04-21	0.305	0.305	0.305	0.305	0.303	104,849
2022-04-18	0.290	0.290	0.290	0.290	0.288	237,523
2022-04-14	0.310	0.325	0.300	0.300	0.298	106,865
2022-04-13	0.330	0.330	0.320	0.320	0.317	11,090
2022-04-11	0.340	0.340	0.340	0.340	0.337	1,008
2022-04-08	0.320	0.340	0.310	0.335	0.332	67,648
2022-04-07	0.340	0.340	0.340	0.340	0.337	11,090
2022-04-06	0.335	0.335	0.325	0.325	0.322	121,080
2022-04-05	0.365	0.365	0.340	0.345	0.342	55,550
2022-04-04	0.350	0.385	0.340	0.385	0.382	27,321
2022-04-01	0.350	0.350	0.330	0.330	0.327	80,653
2022-03-31	0.360	0.360	0.360	0.360	0.357	2,924
2022-03-30	0.390	0.390	0.360	0.360	0.357	10,082
2022-03-29	0.380	0.400	0.380	0.400	0.397	23,994
2022-03-28	0.380	0.380	0.350	0.380	0.377	5,041
2022-03-25	0.380	0.380	0.365	0.380	0.377	4,033
2022-03-24	0.380	0.380	0.360	0.380	0.377	6,049
2022-03-23	0.380	0.380	0.375	0.375	0.372	7,964
2022-03-22	0.365	0.365	0.350	0.360	0.357	40,730
2022-03-21	0.365	0.370	0.350	0.350	0.347	21,877
2022-03-18	0.370	0.370	0.360	0.365	0.362	11,997
2022-03-17	0.365	0.370	0.365	0.365	0.362	3,024
2022-03-11	0.365	0.365	0.365	0.365	0.362	10,082
2022-03-10	0.335	0.335	0.335	0.335	0.332	6,049
2022-03-09	0.350	0.350	0.350	0.350	0.347	2,016
2022-03-07	0.350	0.350	0.350	0.350	0.347	1,008
2022-03-02	0.355	0.355	0.350	0.350	0.347	24,700
2022-02-25	0.355	0.360	0.355	0.360	0.357	5,142
2022-02-23	0.360	0.360	0.355	0.355	0.352	54,642
2022-02-22	0.365	0.365	0.360	0.360	0.357	22,885
2022-02-21	0.360	0.360	0.360	0.360	0.357	32,261
2022-02-18	0.350	0.365	0.350	0.360	0.357	95,171
2022-02-16	0.350	0.360	0.350	0.350	0.347	43,351
2022-02-15	0.350	0.355	0.350	0.350	0.347	44,662
2022-02-11	0.355	0.385	0.355	0.385	0.382	106,160
2022-02-08	0.355	0.365	0.355	0.365	0.362	39,923
2022-02-07	0.350	0.350	0.350	0.350	0.347	1,008
2022-01-28	0.430	0.430	0.430	0.430	0.427	101
2022-01-25	0.400	0.400	0.400	0.400	0.397	101
2022-01-24	0.355	0.365	0.355	0.365	0.362	8,166

← NewerPage 16 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.