Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-11	0.800	0.810	0.800	0.800	0.762	10,500
2026-03-06	0.790	0.790	0.790	0.790	0.753	1,500
2026-03-05	0.800	0.850	0.800	0.850	0.810	1,000
2026-02-24	0.795	0.820	0.790	0.820	0.781	10,000
2026-02-20	0.800	0.830	0.795	0.830	0.791	5,200
2026-02-19	0.820	0.850	0.800	0.850	0.810	4,700
2026-02-10	0.790	0.800	0.790	0.800	0.762	5,700
2026-02-09	0.820	0.820	0.820	0.820	0.781	1,200
2026-02-03	0.780	0.820	0.780	0.820	0.781	5,500
2026-01-30	0.815	0.815	0.815	0.815	0.776	200
2026-01-29	0.790	0.815	0.780	0.815	0.776	10,900
2026-01-28	0.780	0.800	0.780	0.800	0.762	11,000
2026-01-26	0.780	0.850	0.780	0.800	0.762	32,300
2026-01-23	0.780	0.780	0.780	0.780	0.743	19,000
2026-01-22	0.780	0.805	0.780	0.780	0.743	3,300
2026-01-21	0.780	0.805	0.780	0.780	0.743	10,600
2026-01-19	0.780	0.800	0.780	0.800	0.762	13,200
2026-01-14	0.780	0.780	0.780	0.780	0.743	10,000
2026-01-13	0.810	0.810	0.810	0.810	0.772	500
2026-01-12	0.780	0.810	0.780	0.805	0.767	1,200
2026-01-09	0.780	0.830	0.780	0.810	0.772	16,700
2026-01-05	0.790	0.830	0.780	0.830	0.791	15,700
2025-12-30	0.780	0.780	0.780	0.780	0.743	400
2025-12-29	0.780	0.780	0.780	0.780	0.743	4,600
2025-12-23	0.780	0.780	0.780	0.780	0.743	5,900
2025-12-22	0.780	0.830	0.780	0.830	0.791	600
2025-12-17	0.780	0.780	0.780	0.780	0.743	7,000
2025-12-16	0.790	0.830	0.770	0.780	0.743	33,600
2025-12-12	0.830	0.830	0.780	0.780	0.743	3,200
2025-12-11	0.780	0.780	0.780	0.780	0.743	10,600
2025-12-10	0.780	0.780	0.780	0.780	0.743	1,500
2025-12-05	0.780	0.830	0.780	0.830	0.791	800
2025-12-02	0.825	0.825	0.780	0.815	0.776	8,200
2025-12-01	0.785	0.825	0.780	0.825	0.786	10,100
2025-11-24	0.785	0.840	0.785	0.840	0.800	1,700
2025-11-20	0.800	0.850	0.800	0.850	0.810	1,000
2025-11-19	0.800	0.800	0.800	0.800	0.762	200
2025-11-17	0.800	0.800	0.785	0.800	0.762	1,500
2025-11-14	0.850	0.850	0.850	0.850	0.810	1,900
2025-11-13	0.785	0.785	0.785	0.785	0.748	4,500
2025-11-11	0.785	0.785	0.785	0.785	0.748	2,900
2025-11-10	0.790	0.835	0.780	0.780	0.743	23,900
2025-11-07	0.790	0.830	0.790	0.800	0.762	1,600
2025-11-06	0.800	0.800	0.800	0.800	0.762	10,000
2025-11-05	0.790	0.830	0.790	0.830	0.791	7,200
2025-11-04	0.805	0.830	0.800	0.830	0.791	15,100
2025-10-30	0.800	0.830	0.800	0.830	0.791	1,700
2025-10-29	0.800	0.850	0.800	0.850	0.810	12,200
2025-10-28	0.805	0.805	0.805	0.805	0.767	8,000
2025-10-27	0.805	0.805	0.805	0.805	0.767	5,000
2025-10-23	0.805	0.805	0.805	0.805	0.767	3,000
2025-10-22	0.820	0.820	0.820	0.820	0.781	18,500

← NewerPage 3 of 3 · 172 trading days

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.