Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.720	0.760	0.720	0.720	0.573	27,800
2022-04-18	0.720	0.720	0.720	0.720	0.573	72,000
2022-04-15	0.720	0.720	0.720	0.720	0.573	80,000
2022-04-14	0.720	0.740	0.720	0.740	0.589	105,200
2022-04-12	0.720	0.760	0.720	0.755	0.601	102,200
2022-04-11	0.720	0.720	0.720	0.720	0.573	600
2022-04-08	0.720	0.750	0.720	0.750	0.597	3,500
2022-04-07	0.720	0.740	0.720	0.725	0.577	5,500
2022-04-05	0.720	0.750	0.720	0.720	0.573	19,400
2022-04-04	0.720	0.740	0.720	0.720	0.573	4,600
2022-03-29	0.720	0.740	0.720	0.740	0.589	12,000
2022-03-25	0.720	0.750	0.720	0.750	0.597	5,000
2022-03-24	0.720	0.750	0.720	0.750	0.597	8,000
2022-03-17	0.740	0.750	0.740	0.750	0.597	6,000
2022-03-10	0.710	0.740	0.710	0.740	0.589	5,000
2022-03-07	0.720	0.740	0.710	0.740	0.589	58,000
2022-03-04	0.720	0.740	0.720	0.720	0.573	6,000
2022-03-01	0.730	0.740	0.730	0.740	0.589	2,100
2022-02-28	0.720	0.720	0.720	0.720	0.573	11,000
2022-02-24	0.720	0.720	0.720	0.720	0.573	24,000
2022-02-22	0.720	0.750	0.720	0.720	0.573	15,300
2022-02-21	0.720	0.740	0.720	0.740	0.589	3,200
2022-02-18	0.720	0.720	0.720	0.720	0.573	15,000
2022-02-17	0.720	0.750	0.720	0.730	0.581	5,100
2022-02-16	0.720	0.750	0.720	0.745	0.593	4,500
2022-02-15	0.720	0.750	0.720	0.750	0.597	22,500
2022-02-14	0.720	0.750	0.720	0.750	0.597	3,000
2022-02-11	0.730	0.740	0.730	0.730	0.581	14,500
2022-02-10	0.730	0.730	0.730	0.730	0.581	4,500
2022-02-09	0.760	0.760	0.725	0.725	0.577	11,000
2022-01-28	0.720	0.765	0.720	0.765	0.609	1,600
2022-01-25	0.720	0.765	0.720	0.765	0.609	6,200
2022-01-21	0.720	0.765	0.720	0.765	0.609	21,700
2022-01-20	0.720	0.765	0.720	0.765	0.609	12,800
2022-01-11	0.760	0.780	0.745	0.745	0.593	28,300
2022-01-10	0.740	0.750	0.740	0.750	0.597	6,000
2022-01-06	0.730	0.740	0.730	0.740	0.589	13,800
2022-01-05	0.730	0.730	0.730	0.730	0.581	2,900
2022-01-03	0.730	0.730	0.730	0.730	0.581	1,500
2021-12-31	0.755	0.755	0.755	0.755	0.601	100
2021-12-27	0.720	0.780	0.720	0.780	0.621	5,100
2021-12-24	0.730	0.730	0.725	0.725	0.577	24,000
2021-12-21	0.730	0.730	0.730	0.730	0.581	14,000
2021-12-16	0.730	0.780	0.730	0.780	0.621	2,500
2021-12-09	0.710	0.780	0.710	0.780	0.621	38,000
2021-11-29	0.740	0.785	0.735	0.780	0.621	8,000
2021-11-26	0.745	0.750	0.740	0.750	0.597	108,000
2021-11-24	0.745	0.745	0.745	0.745	0.593	1,500
2021-11-23	0.745	0.780	0.740	0.780	0.621	15,300
2021-11-17	0.780	0.785	0.765	0.780	0.621	14,100
2021-11-16	0.760	0.785	0.760	0.785	0.625	7,700
2021-11-15	0.780	0.780	0.765	0.765	0.609	4,000
2021-11-10	0.765	0.785	0.765	0.785	0.625	1,000
2021-11-08	0.760	0.780	0.760	0.780	0.621	30,000
2021-11-05	0.760	0.775	0.760	0.775	0.617	11,500
2021-11-01	0.760	0.760	0.760	0.760	0.605	1,000
2021-10-28	0.765	0.790	0.765	0.790	0.613	5,000
2021-10-26	0.765	0.765	0.765	0.765	0.594	7,000
2021-10-25	0.780	0.790	0.775	0.790	0.613	45,000
2021-10-22	0.760	0.780	0.760	0.780	0.605	15,200

← NewerPage 13 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.