Sapura Industrial Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.81	0.84	0.81	0.81	0.81	-0.61%	20,600
Jul 13, 2026	0.82	0.82	0.82	0.82	0.82	-4.12%	34,800
Jul 9, 2026	0.85	0.85	0.85	0.85	0.85	-	100
Jul 8, 2026	0.80	0.85	0.80	0.85	0.85	-	6,000
Jul 7, 2026	0.80	0.85	0.80	0.85	0.85	7.59%	22,300
Jul 3, 2026	0.80	0.80	0.79	0.79	0.79	-1.86%	12,100
Jul 2, 2026	0.85	0.85	0.81	0.85	0.81	-0.59%	6,900
Jul 1, 2026	0.83	0.85	0.83	0.85	0.81	5.59%	46,600
Jun 29, 2026	0.81	0.81	0.81	0.81	0.77	-	7,500
Jun 26, 2026	0.81	0.81	0.81	0.81	0.77	-1.83%	12,500
Jun 23, 2026	0.82	0.82	0.82	0.82	0.78	-	2,900
Jun 22, 2026	0.82	0.82	0.82	0.82	0.78	1.86%	13,000
Jun 19, 2026	0.81	0.81	0.81	0.81	0.77	-3.01%	6,500
Jun 18, 2026	0.82	0.83	0.82	0.83	0.79	2.47%	1,100
Jun 16, 2026	0.81	0.83	0.81	0.81	0.77	-2.41%	5,500
Jun 15, 2026	0.81	0.83	0.81	0.83	0.79	-	3,300
Jun 12, 2026	0.81	0.83	0.81	0.83	0.79	2.47%	1,100
Jun 10, 2026	0.81	0.81	0.81	0.81	0.77	0.62%	100
Jun 5, 2026	0.81	0.81	0.81	0.81	0.77	-	100
May 29, 2026	0.81	0.81	0.81	0.81	0.77	-	1,500
May 26, 2026	0.81	0.81	0.81	0.81	0.77	-4.17%	3,100
May 22, 2026	0.81	0.84	0.81	0.84	0.80	4.35%	1,600
May 21, 2026	0.81	0.81	0.81	0.81	0.77	0.62%	15,000
May 20, 2026	0.80	0.80	0.80	0.80	0.76	-2.44%	11,500
May 19, 2026	0.81	0.82	0.81	0.82	0.78	1.86%	11,000
May 18, 2026	0.81	0.81	0.80	0.81	0.77	-	59,100
May 15, 2026	0.80	0.81	0.80	0.81	0.77	0.62%	16,500
May 14, 2026	0.80	0.80	0.80	0.80	0.76	-4.76%	16,500
May 11, 2026	0.81	0.84	0.80	0.84	0.80	4.35%	47,600
May 8, 2026	0.81	0.81	0.81	0.81	0.77	-	3,000
May 7, 2026	0.81	0.81	0.81	0.81	0.77	-	12,000
May 6, 2026	0.80	0.81	0.80	0.81	0.77	0.62%	5,500
May 4, 2026	0.80	0.80	0.80	0.80	0.76	-	10,800
Apr 30, 2026	0.80	0.80	0.80	0.80	0.76	-	2,000
Apr 29, 2026	0.80	0.80	0.80	0.80	0.76	-4.76%	4,000
Apr 27, 2026	0.80	0.84	0.80	0.84	0.80	5.00%	21,600
Apr 24, 2026	0.80	0.80	0.80	0.80	0.76	-4.76%	1,500
Apr 23, 2026	0.80	0.84	0.80	0.84	0.80	0.60%	800
Apr 22, 2026	0.84	0.84	0.84	0.84	0.80	-	5,000
Apr 21, 2026	0.84	0.84	0.84	0.84	0.80	-	5,500
Apr 15, 2026	0.84	0.84	0.84	0.84	0.80	-0.60%	100
Apr 7, 2026	0.79	0.84	0.79	0.84	0.80	-	5,200
Apr 1, 2026	0.84	0.85	0.84	0.84	0.80	-	3,300
Mar 31, 2026	0.84	0.84	0.84	0.84	0.80	-1.18%	800
Mar 30, 2026	0.79	0.85	0.79	0.85	0.81	1.19%	2,400
Mar 24, 2026	0.79	0.84	0.79	0.84	0.80	-	1,100
Mar 17, 2026	0.78	0.84	0.78	0.84	0.80	6.33%	2,200
Mar 13, 2026	0.80	0.80	0.79	0.79	0.75	-1.25%	13,700
Mar 11, 2026	0.80	0.81	0.80	0.80	0.76	1.27%	10,500
Mar 6, 2026	0.79	0.79	0.79	0.79	0.75	-7.06%	1,500