Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.855	0.855	0.855	0.855	0.734	4,000
2024-04-18	0.880	0.880	0.880	0.880	0.755	4,500
2024-04-17	0.880	0.890	0.880	0.890	0.764	2,300
2024-04-15	0.855	0.855	0.855	0.855	0.734	3,000
2024-04-05	0.895	0.900	0.895	0.900	0.773	49,400
2024-04-04	0.885	0.890	0.885	0.890	0.764	48,500
2024-04-03	0.880	0.880	0.880	0.880	0.755	35,800
2024-04-02	0.880	0.885	0.880	0.885	0.760	25,700
2024-04-01	0.880	0.885	0.880	0.885	0.760	2,900
2024-03-29	0.870	0.885	0.865	0.885	0.760	199,000
2024-03-27	0.855	0.865	0.855	0.855	0.734	22,000
2024-03-26	0.860	0.860	0.845	0.855	0.734	47,000
2024-03-25	0.850	0.860	0.850	0.860	0.738	4,000
2024-03-22	0.845	0.870	0.840	0.860	0.738	36,000
2024-03-19	0.850	0.870	0.840	0.870	0.747	18,000
2024-03-14	0.860	0.870	0.860	0.870	0.747	2,000
2024-03-13	0.870	0.870	0.840	0.855	0.734	4,200
2024-03-12	0.840	0.870	0.840	0.870	0.747	32,700
2024-03-11	0.835	0.845	0.835	0.845	0.725	12,500
2024-03-06	0.835	0.845	0.835	0.845	0.725	5,200
2024-03-05	0.845	0.845	0.835	0.835	0.717	1,500
2024-03-04	0.845	0.845	0.845	0.845	0.725	2,000
2024-02-22	0.850	0.875	0.840	0.870	0.747	28,500
2024-02-21	0.840	0.860	0.840	0.850	0.730	4,000
2024-02-16	0.840	0.875	0.840	0.875	0.751	1,000
2024-02-15	0.860	0.860	0.860	0.860	0.738	1,400
2024-02-13	0.850	0.860	0.850	0.860	0.738	5,000
2024-02-09	0.840	0.865	0.830	0.865	0.743	58,000
2024-02-08	0.840	0.840	0.840	0.840	0.721	18,500
2024-02-07	0.840	0.875	0.835	0.875	0.751	52,000
2024-02-06	0.875	0.875	0.840	0.840	0.721	10,100
2024-02-05	0.875	0.875	0.875	0.875	0.751	5,000
2024-01-31	0.845	0.875	0.840	0.875	0.751	39,000
2024-01-30	0.845	0.860	0.840	0.860	0.738	11,300
2024-01-26	0.845	0.875	0.840	0.875	0.751	35,000
2024-01-15	0.840	0.875	0.840	0.875	0.751	4,000
2024-01-12	0.860	0.875	0.860	0.875	0.751	19,000
2024-01-11	0.870	0.875	0.870	0.875	0.751	3,000
2024-01-10	0.850	0.870	0.840	0.870	0.747	8,000
2024-01-08	0.870	0.870	0.870	0.870	0.747	3,000
2023-12-29	0.840	0.875	0.840	0.875	0.751	3,000
2023-12-28	0.850	0.880	0.850	0.880	0.755	20,000
2023-12-26	0.835	0.835	0.830	0.830	0.713	30,000
2023-12-21	0.835	0.835	0.835	0.835	0.717	2,000
2023-12-14	0.870	0.870	0.870	0.870	0.747	50,000
2023-12-08	0.875	0.875	0.875	0.875	0.751	100
2023-12-04	0.840	0.875	0.840	0.875	0.751	9,000
2023-11-29	0.870	0.875	0.840	0.875	0.751	7,000
2023-11-28	0.840	0.875	0.840	0.875	0.751	3,000
2023-11-24	0.850	0.875	0.850	0.875	0.751	4,000
2023-11-23	0.850	0.875	0.850	0.860	0.738	6,000
2023-11-20	0.870	0.875	0.850	0.850	0.730	8,000
2023-11-16	0.855	0.870	0.855	0.870	0.747	11,000
2023-11-15	0.855	0.880	0.855	0.880	0.755	12,000
2023-11-14	0.845	0.855	0.845	0.855	0.734	5,800
2023-11-10	0.830	0.845	0.830	0.845	0.725	21,000
2023-11-08	0.845	0.845	0.830	0.845	0.725	23,000
2023-11-07	0.830	0.845	0.830	0.845	0.725	17,000
2023-11-06	0.830	0.855	0.830	0.855	0.734	4,000
2023-11-03	0.830	0.850	0.830	0.850	0.730	21,500

← NewerPage 8 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.