Sapura Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.280	0.280	0.280	0.280	0.280	6,000
2024-09-13	0.280	0.280	0.280	0.280	0.280	5,000
2024-09-12	0.280	0.280	0.280	0.280	0.280	3,000
2024-09-11	0.280	0.280	0.280	0.280	0.280	1,000
2024-09-09	0.280	0.280	0.280	0.280	0.280	2,000
2024-09-06	0.280	0.285	0.280	0.280	0.280	38,300
2024-09-05	0.280	0.285	0.280	0.280	0.280	102,900
2024-09-04	0.280	0.280	0.280	0.280	0.280	5,000
2024-09-03	0.280	0.285	0.275	0.285	0.285	26,200
2024-09-02	0.280	0.280	0.280	0.280	0.280	35,000
2024-08-30	0.280	0.280	0.280	0.280	0.280	2,200
2024-08-29	0.285	0.285	0.280	0.280	0.280	46,000
2024-08-28	0.285	0.285	0.285	0.285	0.285	20,100
2024-08-27	0.285	0.285	0.285	0.285	0.285	28,000
2024-08-26	0.285	0.285	0.285	0.285	0.285	3,300
2024-08-23	0.280	0.285	0.280	0.285	0.285	64,700
2024-08-22	0.285	0.285	0.285	0.285	0.285	122,000
2024-08-21	0.290	0.290	0.285	0.285	0.285	164,000
2024-08-20	0.285	0.295	0.285	0.295	0.295	72,000
2024-08-19	0.285	0.285	0.285	0.285	0.285	50,900
2024-08-16	0.285	0.285	0.285	0.285	0.285	25,000
2024-08-15	0.280	0.285	0.280	0.285	0.285	120,600
2024-08-14	0.280	0.280	0.275	0.275	0.275	429,000
2024-08-13	0.285	0.285	0.280	0.280	0.280	422,500
2024-08-12	0.285	0.285	0.280	0.280	0.280	448,000
2024-08-09	0.280	0.300	0.280	0.300	0.300	120,700
2024-08-08	0.280	0.280	0.280	0.280	0.280	59,600
2024-08-07	0.280	0.310	0.280	0.310	0.310	38,100
2024-08-06	0.275	0.285	0.275	0.280	0.280	148,100
2024-08-05	0.290	0.290	0.280	0.285	0.283	125,113
2024-08-02	0.290	0.290	0.285	0.290	0.288	192,358
2024-08-01	0.290	0.295	0.285	0.295	0.293	236,818
2024-07-31	0.290	0.295	0.285	0.285	0.283	114,124
2024-07-30	0.300	0.300	0.290	0.295	0.293	152,737
2024-07-29	0.300	0.300	0.295	0.295	0.293	131,666
2024-07-26	0.300	0.300	0.295	0.295	0.293	310,413
2024-07-25	0.305	0.305	0.295	0.300	0.298	246,798
2024-07-24	0.310	0.320	0.305	0.305	0.303	89,727
2024-07-23	0.315	0.320	0.310	0.310	0.308	89,122
2024-07-22	0.340	0.340	0.300	0.310	0.308	467,788
2024-07-19	0.375	0.375	0.345	0.345	0.342	188,527
2024-07-18	0.370	0.375	0.370	0.375	0.372	81,661
2024-07-17	0.375	0.375	0.375	0.375	0.372	202
2024-07-16	0.420	0.420	0.420	0.420	0.417	5,041
2024-07-15	0.375	0.375	0.365	0.365	0.362	39,520
2024-07-12	0.360	0.375	0.360	0.375	0.372	62,708
2024-07-11	0.360	0.380	0.360	0.360	0.357	30,144
2024-07-10	0.375	0.380	0.375	0.375	0.372	49,098
2024-07-09	0.385	0.385	0.375	0.380	0.377	29,136
2024-07-05	0.405	0.420	0.380	0.410	0.407	26,918
2024-07-04	0.420	0.420	0.390	0.390	0.387	504
2024-07-03	0.425	0.425	0.425	0.425	0.422	101
2024-07-02	0.435	0.435	0.425	0.425	0.422	403
2024-07-01	0.385	0.385	0.385	0.385	0.382	21,171
2024-06-28	0.390	0.390	0.380	0.380	0.377	25,507
2024-06-27	0.390	0.430	0.390	0.390	0.387	1,210
2024-06-26	0.445	0.445	0.390	0.390	0.387	6,150
2024-06-25	0.395	0.395	0.395	0.395	0.392	302
2024-06-24	0.440	0.440	0.400	0.400	0.397	4,335
2024-06-21	0.440	0.440	0.440	0.440	0.436	1,411

← NewerPage 9 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.