Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.750	0.770	0.750	0.770	0.613	6,000
2022-09-12	0.750	0.770	0.750	0.770	0.613	20,000
2022-09-09	0.770	0.780	0.770	0.780	0.621	32,000
2022-09-08	0.750	0.770	0.750	0.770	0.613	8,000
2022-09-01	0.730	0.770	0.730	0.770	0.613	4,000
2022-08-30	0.755	0.765	0.755	0.765	0.609	15,000
2022-08-29	0.765	0.765	0.765	0.765	0.609	1,000
2022-08-26	0.745	0.770	0.745	0.770	0.613	2,000
2022-08-24	0.770	0.770	0.770	0.770	0.613	1,000
2022-08-23	0.730	0.770	0.730	0.770	0.613	2,000
2022-08-15	0.765	0.770	0.740	0.770	0.613	7,000
2022-08-12	0.740	0.765	0.740	0.765	0.609	12,000
2022-08-11	0.765	0.765	0.740	0.765	0.609	5,000
2022-08-10	0.755	0.765	0.735	0.765	0.609	12,000
2022-08-09	0.760	0.760	0.760	0.760	0.605	1,000
2022-08-08	0.725	0.760	0.725	0.760	0.605	4,000
2022-08-04	0.760	0.760	0.760	0.760	0.605	1,000
2022-08-03	0.720	0.760	0.720	0.760	0.605	1,000
2022-08-02	0.755	0.755	0.750	0.755	0.601	1,000
2022-08-01	0.720	0.755	0.720	0.755	0.601	10,000
2022-07-26	0.755	0.755	0.755	0.755	0.601	2,000
2022-07-25	0.720	0.755	0.715	0.755	0.601	31,000
2022-07-20	0.760	0.760	0.760	0.760	0.605	3,000
2022-07-19	0.720	0.760	0.720	0.760	0.605	1,000
2022-07-14	0.750	0.760	0.740	0.760	0.605	14,000
2022-07-13	0.720	0.755	0.720	0.755	0.601	27,000
2022-07-12	0.750	0.755	0.750	0.755	0.601	8,000
2022-07-06	0.720	0.760	0.720	0.760	0.605	41,200
2022-07-04	0.760	0.760	0.725	0.760	0.605	8,000
2022-07-01	0.750	0.760	0.750	0.760	0.605	5,000
2022-06-30	0.755	0.760	0.725	0.760	0.605	11,000
2022-06-29	0.735	0.760	0.735	0.760	0.605	7,000
2022-06-23	0.755	0.755	0.720	0.755	0.601	2,000
2022-06-22	0.750	0.755	0.745	0.745	0.593	4,000
2022-06-21	0.740	0.755	0.740	0.755	0.601	78,000
2022-06-20	0.740	0.745	0.725	0.740	0.589	66,000
2022-06-17	0.740	0.740	0.740	0.740	0.589	4,400
2022-06-16	0.730	0.740	0.720	0.740	0.589	122,000
2022-06-15	0.750	0.750	0.730	0.750	0.597	31,000
2022-06-14	0.760	0.760	0.720	0.755	0.601	15,200
2022-06-13	0.730	0.765	0.730	0.765	0.609	13,100
2022-06-10	0.730	0.765	0.730	0.765	0.609	35,000
2022-06-09	0.730	0.730	0.725	0.725	0.577	30,000
2022-06-08	0.730	0.730	0.730	0.730	0.581	40,000
2022-06-03	0.765	0.765	0.765	0.765	0.609	100
2022-06-02	0.730	0.765	0.730	0.765	0.609	17,000
2022-06-01	0.765	0.765	0.765	0.765	0.609	100
2022-05-30	0.765	0.765	0.765	0.765	0.609	1,000
2022-05-27	0.765	0.765	0.725	0.725	0.577	25,500
2022-05-26	0.765	0.765	0.725	0.765	0.609	27,000
2022-05-25	0.725	0.765	0.725	0.765	0.609	2,000
2022-05-23	0.740	0.770	0.740	0.770	0.613	6,000
2022-05-18	0.735	0.735	0.735	0.735	0.585	10,000
2022-05-12	0.730	0.730	0.730	0.730	0.581	20,000
2022-05-11	0.730	0.760	0.730	0.740	0.589	10,500
2022-04-28	0.760	0.765	0.760	0.765	0.609	3,900
2022-04-27	0.720	0.740	0.720	0.730	0.581	43,100
2022-04-26	0.730	0.755	0.720	0.755	0.601	47,000
2022-04-25	0.720	0.735	0.720	0.735	0.585	21,000
2022-04-21	0.720	0.750	0.720	0.720	0.573	65,000

← NewerPage 12 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.