Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.820	0.820	0.815	0.815	0.679	200
2023-06-01	0.820	0.820	0.820	0.820	0.683	1,200
2023-05-31	0.830	0.830	0.825	0.825	0.687	1,000
2023-05-30	0.830	0.830	0.805	0.830	0.692	25,200
2023-05-29	0.830	0.830	0.830	0.830	0.692	100
2023-05-26	0.830	0.830	0.830	0.830	0.692	200
2023-05-25	0.840	0.840	0.840	0.840	0.700	100
2023-05-22	0.845	0.845	0.840	0.840	0.700	200
2023-05-19	0.805	0.845	0.805	0.845	0.704	7,000
2023-05-18	0.840	0.845	0.835	0.845	0.704	4,000
2023-05-17	0.800	0.845	0.800	0.845	0.704	9,700
2023-05-16	0.815	0.850	0.815	0.850	0.708	19,000
2023-05-15	0.810	0.820	0.800	0.820	0.683	39,000
2023-05-11	0.800	0.810	0.800	0.810	0.675	1,600
2023-05-09	0.800	0.815	0.790	0.810	0.675	8,700
2023-05-08	0.800	0.800	0.800	0.800	0.667	4,000
2023-05-05	0.800	0.820	0.800	0.820	0.683	14,300
2023-05-02	0.800	0.825	0.800	0.825	0.687	300
2023-04-27	0.800	0.830	0.800	0.830	0.692	3,200
2023-04-20	0.830	0.830	0.830	0.830	0.692	200
2023-04-19	0.825	0.825	0.810	0.810	0.675	7,500
2023-04-17	0.830	0.830	0.830	0.830	0.692	100
2023-04-14	0.825	0.830	0.805	0.830	0.692	56,700
2023-04-13	0.820	0.825	0.820	0.825	0.687	3,000
2023-04-12	0.820	0.820	0.800	0.820	0.683	47,000
2023-04-10	0.800	0.800	0.800	0.800	0.667	1,500
2023-04-06	0.820	0.820	0.820	0.820	0.683	2,000
2023-04-05	0.815	0.815	0.800	0.815	0.679	11,000
2023-04-03	0.800	0.800	0.790	0.790	0.658	6,400
2023-03-31	0.825	0.825	0.815	0.815	0.679	1,100
2023-03-30	0.810	0.820	0.800	0.815	0.679	110,000
2023-03-29	0.810	0.810	0.810	0.810	0.675	10,000
2023-03-28	0.805	0.810	0.805	0.810	0.675	1,000
2023-03-27	0.790	0.810	0.790	0.810	0.675	56,500
2023-03-24	0.775	0.800	0.775	0.800	0.667	6,000
2023-03-20	0.775	0.800	0.775	0.800	0.667	9,900
2023-03-17	0.775	0.775	0.775	0.775	0.646	1,100
2023-03-16	0.770	0.800	0.770	0.800	0.667	4,700
2023-03-14	0.770	0.800	0.770	0.800	0.667	3,500
2023-03-13	0.770	0.770	0.770	0.770	0.642	5,000
2023-03-10	0.770	0.800	0.770	0.800	0.667	1,000
2023-03-08	0.800	0.800	0.800	0.800	0.667	7,000
2023-03-07	0.795	0.795	0.795	0.795	0.662	30,000
2023-03-03	0.785	0.795	0.785	0.795	0.662	39,300
2023-03-01	0.770	0.790	0.770	0.790	0.658	78,100
2023-02-28	0.770	0.780	0.770	0.770	0.642	8,000
2023-02-23	0.785	0.785	0.765	0.770	0.642	59,400
2023-02-21	0.800	0.830	0.785	0.830	0.692	7,700
2023-02-20	0.815	0.815	0.810	0.810	0.675	20,400
2023-02-17	0.815	0.815	0.815	0.815	0.679	1,000
2023-02-16	0.885	0.885	0.860	0.875	0.729	67,400
2023-02-15	0.770	0.875	0.770	0.865	0.721	358,000
2023-02-14	0.770	0.770	0.770	0.770	0.642	117,800
2023-02-13	0.760	0.770	0.760	0.770	0.642	131,000
2023-02-10	0.765	0.770	0.765	0.770	0.642	4,000
2023-02-09	0.770	0.775	0.760	0.775	0.646	14,000
2023-02-08	0.755	0.770	0.745	0.770	0.642	32,900
2023-02-03	0.770	0.770	0.770	0.770	0.642	3,100
2023-02-02	0.770	0.770	0.755	0.770	0.642	32,000
2023-01-31	0.750	0.770	0.750	0.770	0.642	7,000

← NewerPage 10 of 14 · 781 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0400 MYR
2025-07-14	0.0400 MYR
2024-07-30	0.0500 MYR
2023-07-06	0.0250 MYR
2022-10-11	0.0340 MYR
2021-10-29	0.0200 MYR
2021-07-05	0.0100 MYR
2020-08-25	0.0200 MYR
2019-07-25	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.