Sapura Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.835	0.835	0.800	0.835	0.835	16,000
2026-10-16	0.835	0.835	0.835	0.835	0.835	100
2026-10-15	0.835	0.835	0.835	0.835	0.835	100
2026-10-14	0.835	0.835	0.835	0.835	0.835	100
2026-10-13	0.800	0.835	0.800	0.835	0.835	16,000
2026-10-12	0.835	0.835	0.800	0.800	0.800	5,100
2026-10-09	0.810	0.835	0.810	0.835	0.835	3,700
2026-10-08	0.830	0.830	0.800	0.810	0.810	45,300
2026-10-07	0.800	0.830	0.800	0.830	0.830	700
2026-10-06	0.800	0.800	0.800	0.800	0.800	0
2026-10-05	0.800	0.835	0.800	0.800	0.800	11,700
2026-10-02	0.800	0.800	0.800	0.800	0.800	0
2026-10-01	0.800	0.800	0.800	0.800	0.800	0
2026-09-30	0.800	0.800	0.800	0.800	0.800	0
2026-09-29	0.800	0.800	0.800	0.800	0.800	0
2026-09-28	0.800	0.800	0.800	0.800	0.800	0
2026-09-25	0.800	0.845	0.800	0.800	0.800	4,800
2026-09-24	0.845	0.845	0.845	0.845	0.845	0
2026-09-23	0.845	0.845	0.845	0.845	0.845	0
2026-09-22	0.845	0.845	0.845	0.845	0.845	0
2026-09-21	0.800	0.845	0.800	0.845	0.845	300
2026-09-18	0.800	0.850	0.800	0.850	0.850	500
2026-09-17	0.840	0.840	0.840	0.840	0.840	0
2026-09-16	0.840	0.840	0.840	0.840	0.840	0
2026-09-15	0.840	0.840	0.840	0.840	0.840	0
2026-09-14	0.800	0.850	0.800	0.840	0.840	500
2026-09-11	0.800	0.800	0.800	0.800	0.800	0
2026-09-10	0.830	0.845	0.800	0.800	0.800	41,000
2026-09-09	0.800	0.850	0.800	0.850	0.850	5,200
2026-09-08	0.850	0.850	0.850	0.850	0.850	0
2026-09-07	0.800	0.850	0.800	0.850	0.850	1,600
2026-09-04	0.845	0.845	0.800	0.800	0.800	3,000
2026-09-03	0.845	0.845	0.845	0.845	0.845	0
2026-09-02	0.805	0.845	0.800	0.845	0.845	23,100
2026-09-01	0.805	0.805	0.805	0.805	0.805	0
2026-08-31	0.805	0.805	0.805	0.805	0.805	0
2026-08-28	0.805	0.810	0.805	0.805	0.805	11,100
2026-08-27	0.800	0.800	0.800	0.800	0.800	0
2026-08-26	0.800	0.850	0.800	0.800	0.800	31,100
2026-08-25	0.805	0.805	0.805	0.805	0.805	0
2026-08-24	0.805	0.805	0.805	0.805	0.805	10,000
2026-08-21	0.810	0.810	0.810	0.810	0.810	0
2026-08-20	0.810	0.810	0.810	0.810	0.810	11,000
2026-08-19	0.800	0.840	0.800	0.800	0.800	8,200
2026-08-18	0.800	0.840	0.800	0.840	0.840	5,200
2026-08-17	0.800	0.840	0.800	0.840	0.840	19,300
2026-08-14	0.800	0.820	0.800	0.800	0.800	159,900
2026-08-13	0.820	0.820	0.820	0.820	0.820	0
2026-08-12	0.800	0.825	0.800	0.820	0.820	10,800
2026-08-11	0.800	0.800	0.800	0.800	0.800	5,600
2026-08-10	0.800	0.800	0.800	0.800	0.800	100
2026-08-07	0.800	0.825	0.800	0.800	0.800	8,700
2026-08-06	0.800	0.840	0.800	0.820	0.820	2,000
2026-08-05	0.820	0.820	0.820	0.820	0.820	0
2026-08-04	0.810	0.820	0.810	0.820	0.820	10,100
2026-08-03	0.800	0.850	0.800	0.800	0.800	20,800
2026-07-31	0.805	0.805	0.805	0.805	0.805	0
2026-07-30	0.800	0.850	0.800	0.805	0.805	25,700
2026-07-29	0.850	0.850	0.850	0.850	0.850	0
2026-07-28	0.850	0.850	0.850	0.850	0.850	0

Page 1 of 14 · 782 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.