Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.865	0.885	0.835	0.885	0.804	3,100
2025-05-15	0.845	0.865	0.820	0.865	0.786	23,000
2025-05-14	0.820	0.860	0.810	0.860	0.781	34,200
2025-05-13	0.820	0.850	0.820	0.850	0.772	8,000
2025-05-07	0.845	0.845	0.815	0.845	0.768	2,500
2025-04-29	0.840	0.850	0.820	0.850	0.772	4,000
2025-04-28	0.845	0.845	0.845	0.845	0.768	800
2025-04-25	0.840	0.840	0.840	0.840	0.763	7,000
2025-04-24	0.805	0.845	0.805	0.845	0.768	5,200
2025-04-23	0.845	0.845	0.845	0.845	0.768	15,000
2025-04-22	0.840	0.840	0.840	0.840	0.763	1,000
2025-04-17	0.845	0.845	0.815	0.845	0.768	20,000
2025-04-16	0.845	0.845	0.845	0.845	0.768	3,200
2025-04-15	0.845	0.845	0.845	0.845	0.768	600
2025-04-11	0.830	0.830	0.830	0.830	0.754	100
2025-04-10	0.860	0.860	0.860	0.860	0.781	2,000
2025-04-09	0.815	0.840	0.815	0.840	0.763	10,000
2025-04-07	0.810	0.885	0.810	0.880	0.800	13,000
2025-03-28	0.845	0.880	0.840	0.880	0.800	28,000
2025-03-27	0.840	0.840	0.840	0.840	0.763	100
2025-03-25	0.800	0.840	0.800	0.840	0.763	14,700
2025-03-21	0.840	0.840	0.805	0.830	0.754	21,500
2025-03-20	0.805	0.830	0.805	0.830	0.754	5,700
2025-03-19	0.805	0.840	0.805	0.840	0.763	275,700
2025-03-12	0.805	0.840	0.805	0.840	0.763	14,800
2025-03-11	0.810	0.860	0.810	0.860	0.781	200
2025-03-10	0.860	0.860	0.810	0.860	0.781	2,500
2025-03-07	0.840	0.840	0.840	0.840	0.763	100
2025-03-04	0.805	0.840	0.800	0.840	0.763	9,000
2025-02-28	0.805	0.855	0.805	0.850	0.772	2,700
2025-02-24	0.815	0.860	0.810	0.860	0.781	20,300
2025-02-21	0.815	0.870	0.815	0.860	0.781	4,500
2025-02-20	0.820	0.860	0.815	0.815	0.741	14,500
2025-02-17	0.820	0.870	0.820	0.870	0.791	2,000
2025-02-07	0.830	0.880	0.830	0.880	0.800	3,000
2025-02-06	0.845	0.880	0.820	0.880	0.800	10,700
2025-02-05	0.845	0.845	0.845	0.845	0.768	42,000
2025-02-04	0.825	0.850	0.820	0.850	0.772	28,200
2025-01-27	0.900	0.900	0.890	0.890	0.809	1,000
2025-01-24	0.880	0.880	0.870	0.870	0.791	1,500
2025-01-23	0.865	0.865	0.835	0.835	0.759	2,800
2025-01-22	0.830	0.830	0.830	0.830	0.754	1,500
2025-01-21	0.870	0.870	0.820	0.830	0.754	3,700
2025-01-20	0.820	0.850	0.815	0.830	0.754	36,500
2025-01-09	0.820	0.895	0.820	0.895	0.813	2,000
2025-01-08	0.900	0.900	0.900	0.900	0.818	300
2025-01-07	0.820	0.895	0.820	0.895	0.813	2,000
2024-12-31	0.885	0.885	0.830	0.880	0.800	16,100
2024-12-27	0.860	0.860	0.860	0.860	0.781	100
2024-12-18	0.860	0.860	0.860	0.860	0.781	100
2024-12-17	0.880	0.880	0.820	0.880	0.800	9,300
2024-12-16	0.820	0.870	0.820	0.820	0.745	6,900
2024-12-13	0.870	0.870	0.820	0.855	0.777	7,000
2024-12-12	0.815	0.865	0.815	0.820	0.745	9,500
2024-12-06	0.810	0.890	0.805	0.890	0.809	24,700
2024-12-05	0.840	0.860	0.840	0.860	0.781	2,100
2024-12-04	0.810	0.840	0.810	0.835	0.759	6,000
2024-12-03	0.810	0.840	0.810	0.830	0.754	6,400
2024-12-02	0.815	0.840	0.815	0.830	0.754	12,000
2024-11-29	0.815	0.860	0.810	0.840	0.763	21,000

← NewerPage 5 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.