Sapura Resources Berhad (KLSE:SAPRES)
Malaysia
· Delayed Price · Currency is MYR 0.225
+0.005 (2.27%)
At close: Apr 30, 2026
Sapura Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 85,000 |
| Apr 27, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 2.33% | 249,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 46,100 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,300 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 108,900 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 126,200 |
| Apr 8, 2026 | 0.30 | 0.38 | 0.26 | 0.26 | 0.26 | 18.18% | 122,000 |
| Apr 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Apr 2, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -2.22% | 60,400 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 36,300 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 53,700 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 50,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 14,000 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 16.28% | 6,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | - | 8,200 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 3,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 54,700 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 20,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 103,000 |
| Feb 23, 2026 | 0.27 | 0.32 | 0.25 | 0.25 | 0.25 | -7.41% | 5,200 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 36,300 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 100 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | - | 200 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 12,100 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 18,700 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.42% | 100 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 30,100 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -1.92% | 45,100 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.64% | 100 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 103,800 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 101,000 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 60,700 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,700 |
| Jan 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 20,500 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 41,900 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 16,400 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 261,000 |
| Jan 12, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 617,000 |
| Jan 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,074,200 |
| Jan 8, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 11,500 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 3,000 |
| Jan 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 26,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 95,600 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 215,000 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,000 |
| Dec 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 100,000 |
| Dec 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 29,500 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 120,400 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 100 |
| Dec 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 128,600 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 119,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 174,200 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,000 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | - | 5,100 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,200 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 300 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 69,300 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 100,200 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Nov 21, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 123,400 |
| Nov 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 23,400 |
| Nov 19, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 11,800 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 97,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 102,400 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 11,900 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 110,100 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 198,200 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 550,100 |
| Nov 6, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 1,071,100 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 83,200 |
| Nov 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 31,900 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 23,600 |
| Oct 31, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 1,031,900 |
| Oct 30, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 269,500 |