Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.830	0.855	0.830	0.855	0.734	3,000
2023-10-27	0.855	0.855	0.850	0.855	0.734	1,000
2023-10-26	0.830	0.850	0.830	0.850	0.730	2,000
2023-10-25	0.855	0.855	0.830	0.850	0.730	36,000
2023-10-24	0.830	0.855	0.830	0.850	0.730	8,000
2023-10-19	0.855	0.855	0.855	0.855	0.734	1,000
2023-10-18	0.830	0.855	0.830	0.855	0.734	1,000
2023-10-13	0.850	0.855	0.850	0.855	0.734	2,700
2023-10-10	0.855	0.855	0.855	0.855	0.734	1,000
2023-10-09	0.830	0.855	0.830	0.855	0.734	1,000
2023-10-04	0.855	0.855	0.850	0.855	0.734	1,000
2023-10-03	0.820	0.855	0.820	0.850	0.730	17,000
2023-10-02	0.850	0.850	0.850	0.850	0.730	500
2023-09-29	0.855	0.855	0.835	0.850	0.730	8,800
2023-09-27	0.830	0.855	0.830	0.850	0.730	3,500
2023-09-22	0.855	0.855	0.855	0.855	0.734	500
2023-09-15	0.855	0.855	0.830	0.855	0.734	15,900
2023-09-14	0.830	0.855	0.830	0.830	0.713	2,100
2023-09-13	0.855	0.855	0.820	0.855	0.734	19,400
2023-09-12	0.835	0.855	0.835	0.855	0.734	16,000
2023-09-11	0.835	0.850	0.835	0.850	0.730	2,000
2023-09-08	0.835	0.850	0.835	0.850	0.730	2,000
2023-09-05	0.850	0.850	0.850	0.850	0.730	21,000
2023-09-04	0.830	0.845	0.830	0.845	0.725	2,000
2023-09-01	0.845	0.845	0.820	0.845	0.725	1,000
2023-08-30	0.860	0.860	0.850	0.850	0.730	1,600
2023-08-29	0.840	0.855	0.825	0.850	0.730	16,000
2023-08-23	0.845	0.850	0.845	0.850	0.730	1,000
2023-08-22	0.820	0.845	0.820	0.845	0.725	9,000
2023-08-16	0.840	0.845	0.840	0.845	0.725	2,000
2023-08-15	0.820	0.840	0.820	0.840	0.721	2,000
2023-08-11	0.845	0.845	0.820	0.845	0.725	9,500
2023-08-10	0.830	0.845	0.830	0.845	0.725	6,000
2023-08-09	0.820	0.830	0.820	0.830	0.713	7,000
2023-08-08	0.820	0.830	0.820	0.830	0.713	66,400
2023-08-07	0.820	0.845	0.820	0.845	0.725	1,000
2023-08-03	0.845	0.845	0.845	0.845	0.725	1,000
2023-08-02	0.820	0.845	0.820	0.845	0.725	10,000
2023-07-31	0.845	0.845	0.825	0.845	0.725	1,100
2023-07-28	0.825	0.845	0.825	0.845	0.725	6,000
2023-07-25	0.845	0.845	0.845	0.845	0.725	1,000
2023-07-24	0.830	0.845	0.830	0.845	0.725	2,400
2023-07-21	0.840	0.840	0.810	0.840	0.721	21,000
2023-07-20	0.820	0.840	0.820	0.840	0.721	4,200
2023-07-17	0.815	0.820	0.815	0.820	0.704	11,300
2023-07-14	0.815	0.815	0.815	0.815	0.700	2,000
2023-07-13	0.830	0.830	0.820	0.820	0.704	10,900
2023-07-11	0.820	0.820	0.820	0.820	0.704	300
2023-07-07	0.805	0.840	0.805	0.840	0.721	18,400
2023-07-06	0.855	0.855	0.820	0.830	0.713	11,800
2023-07-05	0.835	0.850	0.820	0.850	0.708	36,300
2023-07-03	0.830	0.840	0.830	0.840	0.700	14,900
2023-06-30	0.820	0.830	0.820	0.830	0.692	2,000
2023-06-26	0.830	0.830	0.830	0.830	0.692	1,000
2023-06-23	0.805	0.825	0.805	0.825	0.687	22,000
2023-06-21	0.810	0.825	0.810	0.825	0.687	1,100
2023-06-20	0.825	0.825	0.825	0.825	0.687	100
2023-06-08	0.825	0.835	0.810	0.835	0.696	10,400
2023-06-07	0.820	0.825	0.820	0.825	0.687	1,300
2023-06-06	0.805	0.815	0.805	0.815	0.679	20,200

← NewerPage 9 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.