Sapura Industrial Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.81	0.81	0.81	0.81	0.81	-	1,500
May 26, 2026	0.81	0.81	0.81	0.81	0.81	-4.17%	3,100
May 22, 2026	0.81	0.84	0.81	0.84	0.84	4.35%	1,600
May 21, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	15,000
May 20, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	11,500
May 19, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	11,000
May 18, 2026	0.81	0.81	0.80	0.81	0.81	-	59,100
May 15, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	16,500
May 14, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	16,500
May 11, 2026	0.81	0.84	0.80	0.84	0.84	4.35%	47,600
May 8, 2026	0.81	0.81	0.81	0.81	0.81	-	3,000
May 7, 2026	0.81	0.81	0.81	0.81	0.81	-	12,000
May 6, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	5,500
May 4, 2026	0.80	0.80	0.80	0.80	0.80	-	10,800
Apr 30, 2026	0.80	0.80	0.80	0.80	0.80	-	2,000
Apr 29, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	4,000
Apr 27, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	21,600
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	1,500
Apr 23, 2026	0.80	0.84	0.80	0.84	0.84	0.60%	800
Apr 22, 2026	0.84	0.84	0.84	0.84	0.84	-	5,000
Apr 21, 2026	0.84	0.84	0.84	0.84	0.84	-	5,500
Apr 15, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	100
Apr 7, 2026	0.79	0.84	0.79	0.84	0.84	-	5,200
Apr 1, 2026	0.84	0.85	0.84	0.84	0.84	-	3,300
Mar 31, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	800
Mar 30, 2026	0.79	0.85	0.79	0.85	0.85	1.19%	2,400
Mar 24, 2026	0.79	0.84	0.79	0.84	0.84	-	1,100
Mar 17, 2026	0.78	0.84	0.78	0.84	0.84	6.33%	2,200
Mar 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	13,700
Mar 11, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	10,500
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	-7.06%	1,500
Mar 5, 2026	0.80	0.85	0.80	0.85	0.85	3.66%	1,000
Feb 24, 2026	0.80	0.82	0.79	0.82	0.82	-1.20%	10,000
Feb 20, 2026	0.80	0.83	0.80	0.83	0.83	-2.35%	5,200
Feb 19, 2026	0.82	0.85	0.80	0.85	0.85	6.25%	4,700
Feb 10, 2026	0.79	0.80	0.79	0.80	0.80	-2.44%	5,700
Feb 9, 2026	0.82	0.82	0.82	0.82	0.82	-	1,200
Feb 3, 2026	0.78	0.82	0.78	0.82	0.82	0.61%	5,500
Jan 30, 2026	0.82	0.82	0.82	0.82	0.82	-	200
Jan 29, 2026	0.79	0.82	0.78	0.82	0.82	1.87%	10,900
Jan 28, 2026	0.78	0.80	0.78	0.80	0.80	-	11,000
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