Yahoo

Mail

Singapore markets open in 4 hours 59 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.22
+45.83(+0.91%)
Dow
38,226.45
+323.16(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,231.61
+2,373.17(+4.17%)
CMC Crypto 200
1,274.35
+3.61(+0.28%)

Sapura Industrial Berhad (7811.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.9700

+0.1000

(+11.49%)

At close: 04:25PM MYT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.8650	0.9700	0.8650	0.9700	0.9700	6,600
30 Apr 2024	0.8850	0.8850	0.8700	0.8700	0.8700	6,000
29 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
26 Apr 2024	0.8600	0.8800	0.8600	0.8800	0.8800	17,000
25 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
24 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	5,000
23 Apr 2024	0.8850	0.8850	0.8850	0.8850	0.8850	700
22 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
19 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	4,000
18 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,500
17 Apr 2024	0.8800	0.8900	0.8800	0.8900	0.8900	2,300
16 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
15 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	3,000
12 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
09 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
08 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
05 Apr 2024	0.8950	0.9000	0.8950	0.9000	0.9000	49,400
04 Apr 2024	0.8850	0.8900	0.8850	0.8900	0.8900	48,500
03 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	35,800
02 Apr 2024	0.8800	0.8850	0.8800	0.8850	0.8850	25,700
01 Apr 2024	0.8800	0.8850	0.8800	0.8850	0.8850	2,900
29 Mar 2024	0.8700	0.8850	0.8650	0.8850	0.8850	188,000
27 Mar 2024	0.8550	0.8650	0.8550	0.8550	0.8550	22,000
26 Mar 2024	0.8600	0.8600	0.8450	0.8550	0.8550	47,000
25 Mar 2024	0.8500	0.8600	0.8500	0.8600	0.8600	4,000
22 Mar 2024	0.8450	0.8700	0.8400	0.8600	0.8600	36,000
21 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
20 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
19 Mar 2024	0.8500	0.8700	0.8400	0.8700	0.8700	18,000
18 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
15 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
14 Mar 2024	0.8600	0.8700	0.8600	0.8700	0.8700	2,000
13 Mar 2024	0.8700	0.8700	0.8400	0.8550	0.8550	4,200
12 Mar 2024	0.8400	0.8700	0.8400	0.8700	0.8700	32,700
11 Mar 2024	0.8350	0.8450	0.8350	0.8450	0.8450	12,500
08 Mar 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
07 Mar 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
06 Mar 2024	0.8350	0.8450	0.8350	0.8450	0.8450	5,200
05 Mar 2024	0.8450	0.8450	0.8350	0.8350	0.8350	1,500
04 Mar 2024	0.8450	0.8450	0.8450	0.8450	0.8450	2,000
01 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
29 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
28 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
27 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
26 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
23 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
22 Feb 2024	0.8500	0.8750	0.8400	0.8700	0.8700	28,500
21 Feb 2024	0.8400	0.8600	0.8400	0.8500	0.8500	4,000
20 Feb 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
19 Feb 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
16 Feb 2024	0.8400	0.8750	0.8400	0.8750	0.8750	1,000
15 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,400
14 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
13 Feb 2024	0.8500	0.8600	0.8500	0.8600	0.8600	5,000
09 Feb 2024	0.8400	0.8650	0.8300	0.8650	0.8650	58,000
08 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	18,500
07 Feb 2024	0.8400	0.8750	0.8350	0.8750	0.8750	52,000
06 Feb 2024	0.8750	0.8750	0.8400	0.8400	0.8400	10,100
05 Feb 2024	0.8750	0.8750	0.8750	0.8750	0.8750	5,000
02 Feb 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
31 Jan 2024	0.8450	0.8750	0.8400	0.8750	0.8750	39,000
30 Jan 2024	0.8450	0.8600	0.8400	0.8600	0.8600	11,300
29 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
26 Jan 2024	0.8450	0.8750	0.8400	0.8750	0.8750	35,000
24 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
23 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
22 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
19 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
18 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
17 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
16 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
15 Jan 2024	0.8400	0.8750	0.8400	0.8750	0.8750	4,000
12 Jan 2024	0.8600	0.8750	0.8600	0.8750	0.8750	19,000
11 Jan 2024	0.8700	0.8750	0.8700	0.8750	0.8750	3,000
10 Jan 2024	0.8500	0.8700	0.8400	0.8700	0.8700	8,000
09 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
08 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	3,000
05 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
04 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
03 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
02 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
29 Dec 2023	0.8400	0.8750	0.8400	0.8750	0.8750	3,000
28 Dec 2023	0.8500	0.8800	0.8500	0.8800	0.8800	20,000
27 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
26 Dec 2023	0.8350	0.8350	0.8300	0.8300	0.8300	30,000
22 Dec 2023	0.8350	0.8350	0.8350	0.8350	0.8350	-
21 Dec 2023	0.8350	0.8350	0.8350	0.8350	0.8350	2,000
20 Dec 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
19 Dec 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
18 Dec 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
15 Dec 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
14 Dec 2023	0.8700	0.8700	0.8700	0.8700	0.8700	50,000
13 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
12 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
11 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
08 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	100
07 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
06 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
05 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
04 Dec 2023	0.8400	0.8750	0.8400	0.8750	0.8750	9,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.22+45.83(+0.91%)

Dow38,226.45+323.16(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,231.61+2,373.17(+4.17%)

CMC Crypto 2001,274.35+3.61(+0.28%)

Sapura Industrial Berhad (7811.KL)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.22
+45.83(+0.91%)

Dow
38,226.45
+323.16(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,231.61
+2,373.17(+4.17%)

CMC Crypto 200
1,274.35
+3.61(+0.28%)