Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.850	0.850	0.850	0.850	0.850	0
2026-07-24	0.850	0.850	0.850	0.850	0.850	0
2026-07-23	0.800	0.850	0.800	0.850	0.850	1,400
2026-07-22	0.800	0.850	0.800	0.800	0.800	15,400
2026-07-21	0.805	0.805	0.805	0.805	0.805	0
2026-07-20	0.805	0.805	0.805	0.805	0.805	6,000
2026-07-17	0.805	0.805	0.805	0.805	0.805	7,000
2026-07-16	0.820	0.820	0.820	0.820	0.820	0
2026-07-15	0.810	0.820	0.795	0.820	0.820	73,200
2026-07-14	0.805	0.840	0.805	0.810	0.810	20,600
2026-07-13	0.815	0.815	0.815	0.815	0.815	34,800
2026-07-10	0.850	0.850	0.850	0.850	0.850	0
2026-07-09	0.850	0.850	0.850	0.850	0.850	100
2026-07-08	0.795	0.850	0.795	0.850	0.850	6,000
2026-07-07	0.795	0.850	0.795	0.850	0.850	22,300
2026-07-06	0.790	0.790	0.790	0.790	0.790	0
2026-07-03	0.800	0.800	0.790	0.790	0.790	12,100
2026-07-02	0.845	0.845	0.810	0.845	0.805	6,900
2026-07-01	0.830	0.850	0.830	0.850	0.810	46,600
2026-06-30	0.805	0.805	0.805	0.805	0.767	0
2026-06-29	0.805	0.805	0.805	0.805	0.767	7,500
2026-06-26	0.805	0.805	0.805	0.805	0.767	12,500
2026-06-23	0.820	0.820	0.820	0.820	0.781	2,900
2026-06-22	0.820	0.820	0.820	0.820	0.781	13,000
2026-06-19	0.805	0.805	0.805	0.805	0.767	6,500
2026-06-18	0.820	0.830	0.820	0.830	0.791	1,100
2026-06-16	0.810	0.830	0.810	0.810	0.772	5,500
2026-06-15	0.805	0.830	0.805	0.830	0.791	3,300
2026-06-12	0.805	0.830	0.805	0.830	0.791	1,100
2026-06-10	0.810	0.810	0.810	0.810	0.772	100
2026-06-05	0.805	0.805	0.805	0.805	0.767	100
2026-05-29	0.805	0.805	0.805	0.805	0.767	1,500
2026-05-26	0.805	0.805	0.805	0.805	0.767	3,100
2026-05-22	0.805	0.840	0.805	0.840	0.800	1,600
2026-05-21	0.805	0.810	0.805	0.805	0.767	15,000
2026-05-20	0.800	0.800	0.800	0.800	0.762	11,500
2026-05-19	0.805	0.820	0.805	0.820	0.781	11,000
2026-05-18	0.805	0.805	0.800	0.805	0.767	59,100
2026-05-15	0.800	0.805	0.800	0.805	0.767	16,500
2026-05-14	0.800	0.800	0.800	0.800	0.762	16,500
2026-05-11	0.805	0.840	0.800	0.840	0.800	47,600
2026-05-08	0.805	0.805	0.805	0.805	0.767	3,000
2026-05-07	0.805	0.805	0.805	0.805	0.767	12,000
2026-05-06	0.800	0.805	0.800	0.805	0.767	5,500
2026-05-04	0.800	0.800	0.800	0.800	0.762	10,800
2026-04-30	0.800	0.800	0.800	0.800	0.762	2,000
2026-04-29	0.800	0.800	0.800	0.800	0.762	4,000
2026-04-27	0.800	0.840	0.795	0.840	0.800	21,600
2026-04-24	0.800	0.800	0.800	0.800	0.762	1,500
2026-04-23	0.795	0.840	0.795	0.840	0.800	800
2026-04-22	0.835	0.835	0.835	0.835	0.796	5,000
2026-04-21	0.835	0.835	0.835	0.835	0.796	5,500
2026-04-15	0.835	0.835	0.835	0.835	0.796	100
2026-04-07	0.790	0.840	0.790	0.840	0.800	5,200
2026-04-01	0.840	0.850	0.840	0.840	0.800	3,300
2026-03-31	0.840	0.840	0.840	0.840	0.800	800
2026-03-30	0.790	0.850	0.790	0.850	0.810	2,400
2026-03-24	0.785	0.840	0.785	0.840	0.800	1,100
2026-03-17	0.780	0.840	0.780	0.840	0.800	2,200
2026-03-13	0.800	0.800	0.790	0.790	0.753	13,700

← NewerPage 2 of 3 · 172 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.