Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.51
+10.46(+0.32%)
S&P 500
5,116.17
+16.21(+0.32%)
Dow
38,386.09
+146.43(+0.38%)
Nasdaq
15,983.08
+55.18(+0.35%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,297.59
-41.48(-3.10%)

Sapura Resources Berhad (4596.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4300

+0.0100

(+2.38%)

At close: 04:21PM MYT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	41,000
29 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	51,000
26 Apr 2024	0.4000	0.4200	0.3950	0.4200	0.4200	23,100
25 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	3,000
24 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
23 Apr 2024	0.3500	0.3850	0.3500	0.3850	0.3850	32,700
22 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,000
19 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	800
18 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,300
17 Apr 2024	0.3350	0.3400	0.3350	0.3400	0.3400	51,900
16 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	15,000
15 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
12 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	40,000
09 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Apr 2024	0.3300	0.3300	0.3100	0.3100	0.3100	165,000
05 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	117,500
03 Apr 2024	0.3300	0.3400	0.3300	0.3300	0.3300	147,500
02 Apr 2024	0.3300	0.3350	0.3300	0.3350	0.3350	29,100
01 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	72,000
29 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	138,000
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	22,800
26 Mar 2024	0.3250	0.3300	0.3250	0.3300	0.3300	23,300
25 Mar 2024	0.3300	0.3350	0.3300	0.3300	0.3300	179,000
22 Mar 2024	0.3000	0.3300	0.2950	0.3250	0.3250	135,000
21 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
20 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
18 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
14 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	11,000
13 Mar 2024	0.3650	0.3650	0.3300	0.3300	0.3300	34,100
12 Mar 2024	0.3300	0.3300	0.3050	0.3150	0.3150	40,000
11 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
08 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
07 Mar 2024	0.2750	0.3300	0.2600	0.3150	0.3150	224,300
06 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	100
05 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
04 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	21,200
29 Feb 2024	0.3700	0.3700	0.3400	0.3400	0.3400	13,500
28 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
27 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
26 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
23 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
21 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
20 Feb 2024	0.3400	0.3800	0.3400	0.3800	0.3800	94,600
19 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
16 Feb 2024	0.3650	0.4100	0.3650	0.4100	0.4100	36,000
15 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
14 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	25,000
31 Jan 2024	0.3800	0.4400	0.3600	0.3600	0.3600	21,700
30 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	20,000
29 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,000
24 Jan 2024	0.3950	0.3950	0.3900	0.3900	0.3900	1,500
23 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
22 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
19 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
18 Jan 2024	0.4150	0.4150	0.3950	0.3950	0.3950	18,000
17 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	7,000
16 Jan 2024	0.4200	0.4300	0.4200	0.4300	0.4300	12,100
15 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	88,000
12 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	121,100
11 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	112,200
10 Jan 2024	0.4150	0.4200	0.4100	0.4200	0.4200	78,000
09 Jan 2024	0.4250	0.4250	0.4200	0.4250	0.4250	60,000
08 Jan 2024	0.4100	0.4400	0.4100	0.4250	0.4250	364,000
05 Jan 2024	0.4000	0.4100	0.4000	0.4000	0.4000	11,000
04 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	29,900
03 Jan 2024	0.3900	0.4100	0.3900	0.4100	0.4100	22,000
02 Jan 2024	0.3800	0.3900	0.3800	0.3800	0.3800	38,000
29 Dec 2023	0.3800	0.3800	0.3750	0.3750	0.3750	40,000
28 Dec 2023	0.3850	0.4000	0.3800	0.3900	0.3900	98,600
27 Dec 2023	0.3950	0.3950	0.3450	0.3950	0.3950	75,100
26 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	17,300
22 Dec 2023	0.3250	0.3250	0.3200	0.3200	0.3200	2,800
21 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
19 Dec 2023	0.3250	0.3250	0.3050	0.3050	0.3050	900
18 Dec 2023	0.3300	0.3300	0.3000	0.3250	0.3250	15,800
15 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3250	10,000
14 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 Dec 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
12 Dec 2023	0.3150	0.3300	0.3050	0.3250	0.3250	13,400
11 Dec 2023	0.3650	0.3650	0.3150	0.3250	0.3250	57,700
08 Dec 2023	0.3300	0.3950	0.3250	0.3650	0.3650	184,300
07 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3500	11,800
06 Dec 2023	0.3650	0.3950	0.3650	0.3950	0.3950	3,200
05 Dec 2023	0.3550	0.3550	0.3350	0.3550	0.3550	14,400
04 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3500	11,800
01 Dec 2023	0.3550	0.3550	0.3450	0.3450	0.3450	35,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.51+10.46(+0.32%)

S&P 5005,116.17+16.21(+0.32%)

Dow38,386.09+146.43(+0.38%)

Nasdaq15,983.08+55.18(+0.35%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,297.59-41.48(-3.10%)

Sapura Resources Berhad (4596.KL)

Straits Times Index
3,292.51
+10.46(+0.32%)

S&P 500
5,116.17
+16.21(+0.32%)

Dow
38,386.09
+146.43(+0.38%)

Nasdaq
15,983.08
+55.18(+0.35%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,297.59
-41.48(-3.10%)