Sapura Resources Berhad (KLSE:SAPRES)
Malaysia · Delayed Price · Currency is MYR 0.1900
-0.0050 (-2.56%)
At close: Aug 7, 2025
Sapura Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 2,000 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 100 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 29,000 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,100 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,000 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,100 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.37% | 1,000 |
| Jul 4, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | 300 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 22.50% | 1,200 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 20,000 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 13,700 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,000 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 23,700 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 71,900 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 4,800 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 1,000 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 60,000 |
| Jun 13, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | -2.00% | 172,600 |
| Jun 12, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 35.14% | 33,600 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 20,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 300 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 7,000 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.17 | 0.18 | 0.18 | -28.00% | 8,900 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300 |
| May 23, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -1.96% | 26,800 |
| May 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 17,000 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -18.33% | 5,000 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| May 7, 2025 | 0.29 | 0.30 | 0.22 | 0.30 | 0.30 | 36.36% | 1,100 |
| May 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 2,000 |
| May 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -16.07% | 2,100 |
| Apr 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 50,200 |
| Apr 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 34,200 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 24,900 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,000 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -5.08% | 13,100 |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 93,700 |
| Apr 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 216,500 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 800 |
| Apr 15, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 500 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,200 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 8,900 |