Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	0.770	0.770	0.770	0.770	0.642	300
2023-01-20	0.770	0.770	0.770	0.770	0.642	200
2023-01-19	0.750	0.770	0.750	0.770	0.642	2,000
2023-01-18	0.760	0.770	0.760	0.770	0.642	1,600
2023-01-17	0.750	0.770	0.750	0.770	0.642	4,000
2023-01-13	0.750	0.770	0.750	0.770	0.642	2,000
2023-01-12	0.750	0.770	0.750	0.770	0.642	24,000
2023-01-06	0.770	0.770	0.755	0.770	0.642	21,000
2023-01-05	0.760	0.770	0.760	0.770	0.642	7,000
2022-12-27	0.775	0.775	0.760	0.770	0.642	19,000
2022-12-23	0.760	0.770	0.760	0.760	0.633	35,000
2022-12-21	0.760	0.760	0.760	0.760	0.633	5,000
2022-12-20	0.770	0.770	0.760	0.770	0.642	8,000
2022-12-19	0.760	0.770	0.760	0.770	0.642	3,000
2022-12-16	0.770	0.770	0.760	0.760	0.633	15,200
2022-12-15	0.760	0.770	0.760	0.760	0.633	16,500
2022-12-14	0.770	0.775	0.770	0.770	0.642	13,000
2022-12-13	0.760	0.770	0.760	0.770	0.642	1,000
2022-12-12	0.770	0.770	0.770	0.770	0.642	24,000
2022-12-09	0.770	0.775	0.770	0.770	0.642	16,000
2022-12-08	0.775	0.780	0.770	0.770	0.642	249,200
2022-12-07	0.770	0.770	0.770	0.770	0.642	5,000
2022-12-06	0.770	0.770	0.760	0.770	0.642	2,000
2022-12-05	0.770	0.770	0.750	0.770	0.642	2,100
2022-12-01	0.765	0.770	0.740	0.770	0.642	11,000
2022-11-30	0.745	0.770	0.740	0.770	0.642	8,000
2022-11-24	0.770	0.770	0.770	0.770	0.642	1,000
2022-11-23	0.750	0.770	0.750	0.770	0.642	3,000
2022-11-22	0.760	0.775	0.730	0.775	0.646	19,000
2022-11-21	0.750	0.760	0.730	0.760	0.633	36,000
2022-11-17	0.760	0.760	0.760	0.760	0.633	1,000
2022-11-16	0.730	0.760	0.730	0.760	0.633	6,000
2022-11-11	0.760	0.760	0.760	0.760	0.633	2,000
2022-11-10	0.760	0.770	0.760	0.770	0.642	4,000
2022-11-09	0.740	0.760	0.740	0.760	0.633	93,000
2022-11-04	0.745	0.760	0.735	0.760	0.633	14,100
2022-11-03	0.750	0.750	0.730	0.745	0.621	7,000
2022-11-02	0.735	0.760	0.735	0.760	0.633	7,100
2022-10-27	0.750	0.765	0.730	0.765	0.637	7,800
2022-10-26	0.730	0.750	0.730	0.750	0.625	8,000
2022-10-20	0.730	0.750	0.730	0.750	0.625	4,000
2022-10-18	0.730	0.740	0.720	0.740	0.617	46,000
2022-10-17	0.720	0.725	0.720	0.725	0.604	20,000
2022-10-14	0.720	0.720	0.720	0.720	0.600	33,000
2022-10-13	0.730	0.740	0.720	0.740	0.617	14,400
2022-10-11	0.770	0.770	0.740	0.740	0.617	21,000
2022-10-07	0.770	0.770	0.770	0.770	0.613	10,500
2022-10-06	0.770	0.770	0.770	0.770	0.613	8,000
2022-10-05	0.770	0.770	0.770	0.770	0.613	33,000
2022-10-04	0.770	0.770	0.760	0.760	0.605	30,000
2022-09-30	0.770	0.770	0.770	0.770	0.613	16,000
2022-09-29	0.770	0.770	0.770	0.770	0.613	20,000
2022-09-28	0.770	0.770	0.760	0.760	0.605	38,600
2022-09-27	0.765	0.770	0.765	0.765	0.609	31,000
2022-09-26	0.765	0.785	0.760	0.760	0.605	124,000
2022-09-23	0.780	0.795	0.770	0.770	0.613	658,800
2022-09-22	0.770	0.770	0.770	0.770	0.613	35,000
2022-09-21	0.770	0.770	0.770	0.770	0.613	1,000
2022-09-20	0.740	0.770	0.740	0.770	0.613	4,000
2022-09-19	0.770	0.770	0.770	0.770	0.613	6,400

← NewerPage 11 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.