Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sapura Industrial Bhd. (7811) Historical Prices

MY:7811 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.840.870.800.840.840.00%00.00
Nov 10, 20260.840.840.840.840.84-3.45%5000.07
Nov 09, 20260.870.870.800.870.870.00%00.00
Nov 06, 20260.870.870.800.870.870.00%00.00
Nov 05, 20260.840.900.830.870.87+4.19%20,0002.68
Nov 04, 20260.840.840.800.840.840.00%00.00
Nov 03, 20260.840.840.810.840.840.00%00.00
Nov 02, 20260.840.840.800.840.840.00%00.00
Oct 30, 20260.840.840.810.840.840.00%00.00
Oct 29, 20260.840.840.810.840.840.00%00.00
Oct 28, 20260.840.840.840.840.840.00%1000.01
Oct 27, 20260.840.840.840.840.840.00%1000.01
Oct 26, 20260.840.840.840.840.840.00%1000.01
Oct 23, 20260.840.840.840.840.840.00%1000.01
Oct 22, 20260.810.840.800.840.84+4.38%15,4001.86
Oct 21, 20260.800.840.800.800.800.00%00.00
Oct 20, 20260.840.840.800.800.80-4.19%3,1000.38
Oct 19, 20260.840.840.800.840.840.00%16,0001.94
Oct 16, 20260.840.840.840.840.840.00%1000.01
Oct 15, 20260.840.840.840.840.840.00%1000.01
Oct 14, 20260.840.840.840.840.840.00%1000.01
Oct 13, 20260.800.840.800.840.84+4.38%16,0001.95
Oct 12, 20260.840.840.800.800.80-4.19%5,1000.55
Oct 09, 20260.810.840.810.840.84+3.09%3,7000.39
Oct 08, 20260.830.830.800.810.81-2.41%45,3004.83
Oct 07, 20260.800.830.800.830.83+3.75%7000.07
Oct 06, 20260.800.840.800.800.800.00%00.00
Oct 05, 20260.800.840.800.800.800.00%11,7001.26
Oct 02, 20260.800.840.800.800.800.00%00.00
Oct 01, 20260.800.840.800.800.800.00%00.00
Sep 30, 20260.800.840.800.800.800.00%00.00
Sep 29, 20260.800.850.800.800.800.00%00.00
Sep 28, 20260.800.850.800.800.800.00%00.00
Sep 25, 20260.800.850.800.800.80-5.33%4,8000.45
Sep 24, 20260.850.850.810.850.850.00%00.00
Sep 23, 20260.850.850.810.850.850.00%00.00
Sep 22, 20260.850.850.810.850.850.00%00.00
Sep 21, 20260.800.850.800.850.85-0.59%3000.03
Sep 18, 20260.800.850.800.850.85+1.19%5000.05
Sep 17, 20260.840.850.800.840.840.00%00.00
Sep 16, 20260.840.840.800.840.840.00%00.00
Sep 15, 20260.840.840.800.840.840.00%00.00
Sep 14, 20260.800.850.800.840.84+5.00%5000.04
Sep 11, 20260.800.850.800.800.800.00%00.00
Sep 10, 20260.830.850.800.800.80-5.88%41,0003.81
Sep 09, 20260.800.850.800.850.850.00%5,2000.49
Sep 08, 20260.850.850.810.850.850.00%00.00
Sep 07, 20260.800.850.800.850.85+6.25%1,8000.17
Sep 04, 20260.850.850.800.800.80-5.33%3,0000.28
Sep 03, 20260.850.850.810.850.850.00%00.00