Sapura Industrial Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.78	0.85	0.78	0.80	0.80	2.56%	32,300
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	19,000
Jan 22, 2026	0.78	0.81	0.78	0.78	0.78	-	3,300
Jan 21, 2026	0.78	0.81	0.78	0.78	0.78	-2.50%	10,600
Jan 19, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	13,200
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	10,000
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	500
Jan 12, 2026	0.78	0.81	0.78	0.81	0.81	-0.62%	1,200
Jan 9, 2026	0.78	0.83	0.78	0.81	0.81	-2.41%	16,700
Jan 5, 2026	0.79	0.83	0.78	0.83	0.83	6.41%	15,700
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	-	400
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	-	4,600
Dec 23, 2025	0.78	0.78	0.78	0.78	0.78	-6.02%	5,900
Dec 22, 2025	0.78	0.83	0.78	0.83	0.83	6.41%	600
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	-	7,000
Dec 16, 2025	0.79	0.83	0.77	0.78	0.78	-	33,600
Dec 12, 2025	0.83	0.83	0.78	0.78	0.78	-	3,200
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-	10,600
Dec 10, 2025	0.78	0.78	0.78	0.78	0.78	-6.02%	1,500
Dec 5, 2025	0.78	0.83	0.78	0.83	0.83	1.84%	800
Dec 2, 2025	0.83	0.83	0.78	0.82	0.82	-1.21%	8,200
Dec 1, 2025	0.79	0.83	0.78	0.83	0.83	-1.79%	10,100
Nov 24, 2025	0.79	0.84	0.79	0.84	0.84	-1.18%	1,700
Nov 20, 2025	0.80	0.85	0.80	0.85	0.85	6.25%	1,000
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-	200
Nov 17, 2025	0.80	0.80	0.79	0.80	0.80	-5.88%	1,500
Nov 14, 2025	0.85	0.85	0.85	0.85	0.85	8.28%	1,900
Nov 13, 2025	0.79	0.79	0.79	0.79	0.79	-	4,500
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	2,900
Nov 10, 2025	0.79	0.84	0.78	0.78	0.78	-2.50%	23,900
Nov 7, 2025	0.79	0.83	0.79	0.80	0.80	-	1,600
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	10,000
Nov 5, 2025	0.79	0.83	0.79	0.83	0.83	-	7,200
Nov 4, 2025	0.81	0.83	0.80	0.83	0.83	-	15,100
Oct 30, 2025	0.80	0.83	0.80	0.83	0.83	-2.35%	1,700
Oct 29, 2025	0.80	0.85	0.80	0.85	0.85	5.59%	12,200
Oct 28, 2025	0.81	0.81	0.81	0.81	0.81	-	8,000
Oct 27, 2025	0.81	0.81	0.81	0.81	0.81	-	5,000
Oct 23, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	3,000
Oct 22, 2025	0.82	0.82	0.82	0.82	0.82	-	18,500
Oct 17, 2025	0.83	0.83	0.82	0.82	0.82	-	16,000
Oct 15, 2025	0.81	0.85	0.81	0.82	0.82	-	16,500
Oct 14, 2025	0.82	0.82	0.82	0.82	0.82	-4.09%	4,600
Oct 10, 2025	0.83	0.86	0.83	0.86	0.86	4.91%	6,500
Oct 7, 2025	0.82	0.82	0.82	0.82	0.82	-	5,500
Oct 3, 2025	0.82	0.82	0.82	0.82	0.82	-	5,000
Oct 2, 2025	0.82	0.82	0.82	0.82	0.82	-4.12%	1,000
Oct 1, 2025	0.82	0.85	0.82	0.85	0.85	4.94%	4,200
Sep 30, 2025	0.82	0.82	0.81	0.81	0.81	-	12,000
Sep 29, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	4,800