Sapura Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.355	0.355	0.355	0.355	0.352	2,016
2022-01-19	0.365	0.365	0.355	0.355	0.352	33,874
2022-01-17	0.355	0.355	0.355	0.355	0.352	2,016
2022-01-13	0.355	0.355	0.355	0.355	0.352	1,512
2022-01-12	0.365	0.365	0.355	0.355	0.352	75,310
2022-01-11	0.365	0.365	0.365	0.365	0.362	14,820
2022-01-07	0.380	0.380	0.365	0.365	0.362	35,286
2022-01-06	0.360	0.360	0.360	0.360	0.357	3,024
2022-01-05	0.360	0.380	0.360	0.360	0.357	50,307
2022-01-03	0.355	0.360	0.355	0.355	0.352	22,885
2021-12-31	0.400	0.400	0.355	0.395	0.392	15,324
2021-12-30	0.355	0.355	0.355	0.355	0.352	6,049
2021-12-28	0.370	0.370	0.360	0.360	0.357	20,163
2021-12-27	0.370	0.375	0.370	0.375	0.372	17,038
2021-12-24	0.380	0.400	0.370	0.400	0.397	19,155
2021-12-21	0.385	0.385	0.385	0.385	0.382	2,016
2021-12-17	0.430	0.430	0.430	0.430	0.427	101
2021-12-14	0.405	0.435	0.385	0.385	0.382	23,087
2021-12-13	0.420	0.420	0.405	0.405	0.402	29,438
2021-12-10	0.420	0.420	0.420	0.420	0.417	10,082
2021-12-09	0.430	0.430	0.415	0.415	0.412	85,694
2021-12-07	0.470	0.470	0.470	0.470	0.466	3,024
2021-11-30	0.405	0.470	0.400	0.470	0.466	6,150
2021-11-29	0.400	0.450	0.400	0.450	0.446	21,171
2021-11-26	0.480	0.480	0.450	0.450	0.446	2,218
2021-11-24	0.430	0.430	0.430	0.430	0.427	11,594
2021-11-23	0.430	0.430	0.430	0.430	0.427	20,163
2021-11-19	0.440	0.440	0.435	0.435	0.432	33,068
2021-11-18	0.440	0.440	0.440	0.440	0.436	1,008
2021-11-17	0.445	0.470	0.445	0.470	0.466	13,711
2021-11-16	0.440	0.440	0.440	0.440	0.436	5,142
2021-11-15	0.435	0.435	0.435	0.435	0.432	1,008
2021-11-05	0.490	0.490	0.490	0.490	0.486	101
2021-10-27	0.465	0.465	0.465	0.465	0.461	2,016
2021-10-26	0.490	0.490	0.465	0.465	0.461	9,174
2021-10-25	0.485	0.485	0.455	0.455	0.451	83,678
2021-10-22	0.480	0.480	0.480	0.480	0.476	101
2021-10-21	0.455	0.455	0.455	0.455	0.451	1,008

← NewerPage 17 of 17 · 998 trading days

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.