Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.835	0.865	0.835	0.865	0.786	20,300
2024-07-30	0.820	0.830	0.805	0.830	0.754	40,000
2024-07-29	0.925	0.930	0.905	0.905	0.777	119,000
2024-07-26	0.925	0.935	0.915	0.930	0.798	39,300
2024-07-25	0.920	0.920	0.920	0.920	0.790	15,500
2024-07-24	0.920	0.920	0.920	0.920	0.790	21,500
2024-07-23	0.910	0.920	0.910	0.920	0.790	17,000
2024-07-22	0.900	0.905	0.895	0.895	0.768	31,000
2024-07-19	0.905	0.905	0.905	0.905	0.777	16,500
2024-07-18	0.920	0.925	0.920	0.920	0.790	44,100
2024-07-17	0.925	0.925	0.925	0.925	0.794	10,000
2024-07-15	0.920	0.920	0.920	0.920	0.790	1,000
2024-07-12	0.920	0.920	0.920	0.920	0.790	26,000
2024-07-11	0.925	0.930	0.925	0.925	0.794	52,500
2024-07-10	0.935	0.935	0.920	0.920	0.790	29,600
2024-07-09	0.920	0.935	0.920	0.935	0.803	5,100
2024-07-05	0.920	0.920	0.920	0.920	0.790	19,800
2024-07-04	0.925	0.930	0.920	0.920	0.790	20,900
2024-07-03	0.920	0.920	0.910	0.920	0.790	32,600
2024-07-02	0.920	0.920	0.920	0.920	0.790	100
2024-07-01	0.920	0.920	0.920	0.920	0.790	10,000
2024-06-28	0.925	0.925	0.920	0.920	0.790	34,100
2024-06-27	0.930	0.930	0.925	0.930	0.798	2,400
2024-06-26	0.920	0.920	0.920	0.920	0.790	1,000
2024-06-25	0.930	0.930	0.930	0.930	0.798	200
2024-06-24	0.930	0.940	0.920	0.920	0.790	13,400
2024-06-21	0.930	0.930	0.930	0.930	0.798	900
2024-06-20	0.920	0.920	0.920	0.920	0.790	5,000
2024-06-19	0.935	0.935	0.920	0.920	0.790	1,700
2024-06-18	0.935	0.940	0.935	0.940	0.807	14,800
2024-06-14	0.935	0.935	0.935	0.935	0.803	36,000
2024-06-13	0.935	0.935	0.920	0.920	0.790	400
2024-06-12	0.935	0.935	0.925	0.935	0.803	24,100
2024-06-11	0.930	0.930	0.930	0.930	0.798	1,500
2024-06-07	0.935	0.935	0.920	0.920	0.790	42,100
2024-06-06	0.920	0.935	0.920	0.935	0.803	17,300
2024-06-05	0.920	0.930	0.920	0.920	0.790	5,400
2024-06-04	0.920	0.930	0.920	0.920	0.790	16,000
2024-05-31	0.905	0.925	0.905	0.920	0.790	115,100
2024-05-30	0.880	0.900	0.880	0.900	0.773	19,800
2024-05-29	0.880	0.880	0.880	0.880	0.755	1,100
2024-05-24	0.890	0.890	0.890	0.890	0.764	100
2024-05-23	0.890	0.890	0.890	0.890	0.764	6,000
2024-05-21	0.900	0.905	0.890	0.905	0.777	15,100
2024-05-20	0.900	0.900	0.890	0.890	0.764	54,900
2024-05-17	0.885	0.900	0.885	0.900	0.773	49,100
2024-05-16	0.880	0.880	0.880	0.880	0.755	53,000
2024-05-15	0.895	0.895	0.885	0.885	0.760	22,500
2024-05-14	0.895	0.895	0.895	0.895	0.768	11,600
2024-05-13	0.895	0.895	0.895	0.895	0.768	26,000
2024-05-10	0.900	0.905	0.885	0.900	0.773	45,100
2024-05-08	0.900	0.900	0.885	0.885	0.760	23,000
2024-05-07	0.900	0.900	0.900	0.900	0.773	10,000
2024-05-06	0.900	0.900	0.860	0.900	0.773	15,000
2024-05-03	0.930	0.930	0.895	0.915	0.785	21,800
2024-05-02	0.865	0.970	0.865	0.970	0.833	6,600
2024-04-30	0.885	0.885	0.870	0.870	0.747	6,000
2024-04-26	0.860	0.880	0.860	0.880	0.755	17,000
2024-04-24	0.860	0.860	0.860	0.860	0.738	5,000
2024-04-23	0.885	0.885	0.885	0.885	0.760	700

← NewerPage 7 of 14 · 783 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.