Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sapura Resources Bhd. (4596) Historical Prices

MY:4596 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.190.190.190.190.19+8.82%58,1002.44
Nov 10, 20260.170.170.170.170.170.00%1000.00
Nov 09, 20260.170.200.170.170.170.00%00.00
Nov 06, 20260.170.200.170.170.170.00%00.00
Nov 05, 20260.200.200.170.170.17-5.56%61,6002.49
Nov 04, 20260.180.200.180.180.180.00%00.00
Nov 03, 20260.190.190.180.180.18-5.26%26,0001.07
Nov 02, 20260.190.210.190.190.19-9.52%32,9001.32
Oct 30, 20260.210.210.190.210.210.00%00.00
Oct 29, 20260.220.220.190.210.21+13.51%80,7003.08
Oct 28, 20260.190.190.190.190.19-17.78%31,9001.22
Oct 27, 20260.230.230.230.230.23+25.00%16,8000.65
Oct 26, 20260.190.200.180.180.18-5.26%25,0000.98
Oct 23, 20260.200.200.190.190.19+5.56%41,4001.67
Oct 22, 20260.180.200.180.180.180.00%00.00
Oct 21, 20260.180.180.180.180.180.00%45,0001.84
Oct 20, 20260.180.180.180.180.180.00%4,0000.16
Oct 19, 20260.180.180.180.180.180.00%2,0000.08
Oct 16, 20260.180.180.180.180.180.00%6,0000.25
Oct 15, 20260.180.180.180.180.180.00%24,9001.04
Oct 14, 20260.180.210.180.180.180.00%00.00
Oct 13, 20260.180.210.180.180.180.00%00.00
Oct 12, 20260.180.180.180.180.18-12.20%3,0000.12
Oct 09, 20260.190.210.190.210.210.00%50,1002.01
Oct 08, 20260.210.210.180.210.210.00%00.00
Oct 07, 20260.190.210.180.210.21+10.81%11,9000.48
Oct 06, 20260.190.190.190.190.19-2.63%59,7002.48
Oct 05, 20260.190.190.190.190.190.00%59,2002.56
Oct 02, 20260.190.190.190.190.190.00%60,0002.70
Oct 01, 20260.190.210.190.190.190.00%00.00
Sep 30, 20260.190.190.190.190.19+2.70%9,0000.40
Sep 29, 20260.190.190.190.190.190.00%5,0000.22
Sep 28, 20260.190.190.190.190.190.00%6,0000.27
Sep 25, 20260.200.200.190.190.19-7.50%22,0000.99
Sep 24, 20260.200.200.180.200.200.00%00.00
Sep 23, 20260.190.200.190.200.200.00%20,6000.94
Sep 22, 20260.200.200.200.200.20+2.56%2,0000.09
Sep 21, 20260.190.200.190.200.20+2.63%101,0004.95
Sep 18, 20260.190.190.190.190.19-2.56%4,4000.21
Sep 17, 20260.200.200.200.200.200.00%46,0002.33
Sep 16, 20260.200.230.200.200.200.00%00.00
Sep 15, 20260.200.230.200.200.200.00%00.00
Sep 14, 20260.200.230.200.200.200.00%00.00
Sep 11, 20260.200.200.200.200.200.00%26,0001.03
Sep 10, 20260.200.230.200.200.200.00%00.00
Sep 09, 20260.200.200.200.200.200.00%45,7001.83
Sep 08, 20260.200.210.200.200.200.00%10,7000.43
Sep 07, 20260.200.200.200.200.200.00%2,0000.08
Sep 04, 20260.200.200.200.200.20-2.50%100,0004.31
Sep 03, 20260.200.200.200.200.200.00%85,1003.88