Sapura Industrial Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.835	0.835	0.835	0.835	0.835	100
2026-10-22	0.805	0.835	0.800	0.835	0.835	15,400
2026-10-20	0.835	0.835	0.800	0.800	0.800	3,100
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.