Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	0.815	0.815	0.810	0.810	0.772	12,000
2025-09-29	0.810	0.810	0.810	0.810	0.772	4,800
2025-09-26	0.840	0.840	0.800	0.800	0.762	18,400
2025-09-23	0.790	0.840	0.790	0.840	0.800	1,000
2025-09-19	0.780	0.840	0.780	0.840	0.800	73,700
2025-09-17	0.840	0.840	0.780	0.840	0.800	2,400
2025-09-12	0.780	0.780	0.780	0.780	0.743	3,000
2025-09-10	0.795	0.840	0.790	0.840	0.800	3,600
2025-09-09	0.795	0.840	0.795	0.840	0.800	1,100
2025-09-04	0.790	0.840	0.790	0.840	0.800	2,400
2025-09-03	0.790	0.840	0.790	0.840	0.800	1,200
2025-09-02	0.780	0.840	0.780	0.840	0.800	13,100
2025-08-29	0.780	0.835	0.780	0.835	0.796	1,000
2025-08-28	0.790	0.835	0.790	0.835	0.796	3,300
2025-08-27	0.790	0.835	0.790	0.835	0.796	2,000
2025-08-26	0.800	0.835	0.790	0.835	0.796	10,200
2025-08-25	0.800	0.830	0.800	0.830	0.791	1,000
2025-08-21	0.800	0.830	0.800	0.800	0.762	4,500
2025-08-20	0.800	0.830	0.800	0.830	0.791	20,700
2025-08-19	0.805	0.805	0.805	0.805	0.767	3,000
2025-08-15	0.800	0.845	0.800	0.840	0.800	4,000
2025-08-13	0.800	0.830	0.800	0.830	0.791	3,000
2025-08-12	0.800	0.830	0.800	0.830	0.791	2,100
2025-08-07	0.800	0.830	0.800	0.830	0.791	1,000
2025-08-06	0.800	0.820	0.795	0.800	0.762	57,600
2025-08-05	0.805	0.825	0.800	0.825	0.786	14,500
2025-08-01	0.805	0.805	0.805	0.805	0.767	6,000
2025-07-31	0.800	0.830	0.800	0.830	0.791	2,000
2025-07-29	0.805	0.805	0.805	0.805	0.767	4,500
2025-07-28	0.805	0.805	0.805	0.805	0.767	6,000
2025-07-23	0.800	0.850	0.800	0.850	0.810	2,000
2025-07-22	0.800	0.850	0.800	0.850	0.810	1,900
2025-07-18	0.800	0.850	0.800	0.850	0.810	6,100
2025-07-17	0.825	0.825	0.800	0.800	0.762	7,900
2025-07-16	0.800	0.835	0.800	0.835	0.796	10,300
2025-07-14	0.860	0.860	0.840	0.840	0.800	3,000
2025-07-11	0.860	0.865	0.860	0.865	0.786	6,900
2025-07-10	0.860	0.860	0.860	0.860	0.781	5,000
2025-07-09	0.860	0.860	0.860	0.860	0.781	2,800
2025-07-07	0.830	0.860	0.830	0.860	0.781	7,800
2025-07-04	0.830	0.850	0.830	0.850	0.772	15,900
2025-07-03	0.840	0.850	0.830	0.850	0.772	17,900
2025-07-02	0.835	0.835	0.835	0.835	0.759	11,500
2025-07-01	0.870	0.870	0.830	0.870	0.791	13,200
2025-06-30	0.835	0.890	0.835	0.890	0.809	21,100
2025-06-26	0.820	0.850	0.820	0.850	0.772	7,800
2025-06-24	0.850	0.850	0.820	0.850	0.772	1,100
2025-06-19	0.840	0.860	0.825	0.860	0.781	20,100
2025-06-16	0.870	0.870	0.845	0.870	0.791	5,000
2025-06-13	0.825	0.860	0.820	0.825	0.750	25,000
2025-06-11	0.830	0.870	0.830	0.870	0.791	3,300
2025-06-10	0.875	0.875	0.875	0.875	0.795	500
2025-06-09	0.820	0.875	0.820	0.875	0.795	500
2025-06-06	0.835	0.875	0.835	0.875	0.795	6,800
2025-06-04	0.835	0.870	0.835	0.870	0.791	2,100
2025-06-03	0.825	0.850	0.820	0.850	0.772	19,000
2025-05-26	0.835	0.875	0.835	0.875	0.795	2,000
2025-05-23	0.820	0.875	0.820	0.875	0.795	2,000
2025-05-22	0.880	0.880	0.880	0.880	0.800	1,000
2025-05-19	0.885	0.885	0.885	0.885	0.804	500

← NewerPage 4 of 13 · 780 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.