Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.815	0.860	0.810	0.840	0.763	21,000
2024-11-28	0.870	0.950	0.870	0.870	0.791	5,100
2024-11-27	0.845	0.870	0.800	0.870	0.791	19,400
2024-11-25	0.845	0.845	0.845	0.845	0.768	4,000
2024-11-21	0.820	0.850	0.820	0.850	0.772	7,000
2024-11-20	0.825	0.840	0.825	0.840	0.763	5,000
2024-11-19	0.815	0.825	0.750	0.825	0.750	95,000
2024-11-18	0.800	0.825	0.790	0.810	0.736	56,000
2024-11-15	0.825	0.825	0.800	0.825	0.750	3,000
2024-11-14	0.800	0.825	0.800	0.825	0.750	1,000
2024-11-13	0.810	0.820	0.810	0.820	0.745	10,000
2024-11-12	0.800	0.815	0.800	0.800	0.727	33,000
2024-11-11	0.800	0.820	0.800	0.820	0.745	4,000
2024-11-06	0.815	0.820	0.815	0.820	0.745	1,100
2024-11-05	0.815	0.820	0.815	0.820	0.745	6,000
2024-11-04	0.815	0.815	0.795	0.815	0.741	21,100
2024-11-01	0.800	0.815	0.800	0.815	0.741	7,000
2024-10-29	0.800	0.815	0.800	0.815	0.741	9,000
2024-10-25	0.800	0.815	0.800	0.815	0.741	13,000
2024-10-24	0.810	0.815	0.805	0.815	0.741	10,000
2024-10-23	0.820	0.820	0.815	0.815	0.741	1,400
2024-10-22	0.800	0.815	0.800	0.815	0.741	23,700
2024-10-21	0.800	0.815	0.800	0.815	0.741	1,700
2024-10-10	0.810	0.820	0.805	0.820	0.745	5,100
2024-10-09	0.810	0.810	0.810	0.810	0.736	1,100
2024-10-08	0.820	0.820	0.820	0.820	0.745	400
2024-10-04	0.815	0.820	0.800	0.820	0.745	28,500
2024-10-03	0.820	0.820	0.820	0.820	0.745	1,000
2024-10-02	0.800	0.820	0.800	0.820	0.745	19,000
2024-09-27	0.820	0.820	0.810	0.810	0.736	9,300
2024-09-25	0.825	0.825	0.825	0.825	0.750	1,000
2024-09-24	0.800	0.825	0.800	0.825	0.750	1,200
2024-09-23	0.800	0.810	0.800	0.810	0.736	40,900
2024-09-20	0.825	0.825	0.825	0.825	0.750	600
2024-09-19	0.810	0.830	0.810	0.830	0.754	3,000
2024-09-18	0.805	0.815	0.800	0.815	0.741	24,000
2024-09-17	0.800	0.810	0.800	0.810	0.736	8,000
2024-09-12	0.815	0.815	0.815	0.815	0.741	200
2024-09-11	0.800	0.820	0.800	0.815	0.741	50,800
2024-09-10	0.800	0.800	0.800	0.800	0.727	4,100
2024-09-09	0.800	0.810	0.800	0.810	0.736	6,000
2024-09-05	0.800	0.800	0.800	0.800	0.727	1,000
2024-09-03	0.810	0.810	0.810	0.810	0.736	500
2024-09-02	0.805	0.810	0.805	0.810	0.736	2,000
2024-08-30	0.800	0.800	0.800	0.800	0.727	3,000
2024-08-29	0.800	0.800	0.800	0.800	0.727	1,500
2024-08-28	0.800	0.800	0.800	0.800	0.727	22,900
2024-08-27	0.785	0.815	0.785	0.805	0.731	9,600
2024-08-26	0.785	0.830	0.785	0.820	0.745	3,400
2024-08-22	0.800	0.800	0.800	0.800	0.727	43,800
2024-08-21	0.835	0.835	0.795	0.800	0.727	26,200
2024-08-20	0.830	0.830	0.785	0.790	0.718	40,000
2024-08-15	0.830	0.830	0.810	0.830	0.754	21,400
2024-08-12	0.825	0.835	0.810	0.835	0.759	8,700
2024-08-09	0.800	0.830	0.800	0.830	0.754	6,400
2024-08-07	0.800	0.810	0.800	0.805	0.731	29,400
2024-08-06	0.810	0.810	0.800	0.800	0.727	35,500
2024-08-05	0.815	0.820	0.810	0.810	0.736	3,500
2024-08-02	0.830	0.835	0.825	0.825	0.750	9,500
2024-08-01	0.835	0.865	0.835	0.865	0.786	16,300

← NewerPage 6 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.