Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Sapura Resources Berhad (4596.KL)

Compare

0.2150

-0.0050

(-2.27%)

At close: February 21 at 4:50:11 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2200	0.2200	0.2150	0.2150	0.2150	10,000
Feb 20, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	20,000
Feb 19, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	53,000
Feb 18, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	35,000
Feb 17, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	15,000
Feb 14, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	10,000
Feb 13, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 12, 2025	0.2300	0.2300	0.2200	0.2200	0.2200	122,000
Feb 10, 2025	0.2200	0.2300	0.2200	0.2300	0.2300	25,600
Feb 7, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	100
Feb 6, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 5, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	2,000
Feb 4, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	63,100
Feb 3, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	200
Jan 31, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	100
Jan 28, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 27, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 24, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 23, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Jan 22, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 21, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Jan 20, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 17, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 16, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 15, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 14, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 13, 2025	0.2250	0.2250	0.2200	0.2200	0.2200	1,000
Jan 10, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	-
Jan 9, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	-
Jan 8, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	1,000
Jan 7, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	5,000
Jan 6, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	-
Jan 3, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	9,000
Jan 2, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	16,000
Dec 31, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 30, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 27, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	1,000
Dec 26, 2024	0.2200	0.2250	0.2200	0.2250	0.2250	21,000
Dec 24, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
Dec 23, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	2,000
Dec 20, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Dec 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	5,600
Dec 18, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	78,000
Dec 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	15,000
Dec 16, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 13, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 12, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 11, 2024	0.2600	0.2600	0.2500	0.2550	0.2550	140,300
Dec 10, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	9,000
Dec 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 6, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	82,100
Dec 5, 2024	0.2550	0.2900	0.2550	0.2900	0.2900	4,400
Dec 4, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Dec 3, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	10,000
Dec 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Nov 29, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	5,000
Nov 28, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	14,900
Nov 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,200
Nov 26, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	12,000
Nov 25, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	11,400
Nov 22, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	5,000
Nov 21, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Nov 20, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	126,900
Nov 19, 2024	0.2800	0.2800	0.2550	0.2550	0.2550	125,000
Nov 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Nov 15, 2024	0.2650	0.2900	0.2650	0.2900	0.2900	12,000
Nov 14, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	100
Nov 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Nov 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	11,000
Nov 11, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	11,000
Nov 8, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	3,000
Nov 7, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
Nov 6, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	105,000
Nov 5, 2024	0.2650	0.2950	0.2650	0.2950	0.2950	16,900
Nov 4, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	106,200
Nov 1, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Oct 30, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	10,100
Oct 29, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	3,000
Oct 28, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	6,000
Oct 25, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,100
Oct 24, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Oct 23, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,000
Oct 22, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	62,000
Oct 21, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	113,200
Oct 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 11, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	35,100
Oct 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	252,200
Oct 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	236,900
Oct 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Oct 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Oct 3, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Oct 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Oct 1, 2024	0.2850	0.2950	0.2800	0.2850	0.2850	103,100
Sep 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 27, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	4,000
Sep 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,200
Sep 25, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	51,000
Sep 24, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	51,000
Sep 23, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	11,000
Sep 20, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	51,100
Sep 19, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	111,400
Sep 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Sep 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Sep 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Sep 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Sep 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Sep 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Sep 6, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	38,300
Sep 5, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	102,900
Sep 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Sep 3, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	26,200
Sep 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	35,000
Aug 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,200
Aug 29, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	46,000
Aug 28, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	20,100
Aug 27, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	28,000
Aug 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,300
Aug 23, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	64,700
Aug 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	122,000
Aug 21, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	164,000
Aug 20, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	72,000
Aug 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	50,900
Aug 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	25,000
Aug 15, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	120,600
Aug 14, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	429,000
Aug 13, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	422,500
Aug 12, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	448,000
Aug 9, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	120,700
Aug 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	59,600
Aug 7, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	38,100
Aug 6, 2024	0.2750	0.2850	0.2750	0.2800	0.2800	148,100
Aug 5, 2024	0.2877	0.2877	0.2777	0.2827	0.2827	125,113
Aug 2, 2024	0.2877	0.2877	0.2827	0.2877	0.2877	192,357
Aug 1, 2024	0.2877	0.2926	0.2827	0.2926	0.2926	236,817
Jul 31, 2024	0.2877	0.2926	0.2827	0.2827	0.2827	114,124
Jul 30, 2024	0.2976	0.2976	0.2877	0.2926	0.2926	152,736
Jul 29, 2024	0.2976	0.2976	0.2926	0.2926	0.2926	131,666
Jul 26, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	307,900
Jul 25, 2024	0.3050	0.3050	0.2950	0.3000	0.3000	244,800
Jul 24, 2024	0.3100	0.3200	0.3050	0.3050	0.3050	89,000
Jul 23, 2024	0.3150	0.3200	0.3100	0.3100	0.3100	88,400
Jul 22, 2024	0.3400	0.3400	0.3000	0.3100	0.3100	464,000
Jul 19, 2024	0.3750	0.3750	0.3450	0.3450	0.3450	187,000
Jul 18, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	81,000
Jul 17, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	200
Jul 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Jul 15, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	39,200
Jul 12, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	62,200
Jul 11, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	29,900
Jul 10, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	48,700
Jul 9, 2024	0.3850	0.3850	0.3750	0.3800	0.3800	28,900
Jul 5, 2024	0.4050	0.4200	0.3800	0.4100	0.4100	26,700
Jul 4, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	500
Jul 3, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	100
Jul 2, 2024	0.4350	0.4350	0.4250	0.4250	0.4250	400
Jul 1, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	21,000
Jun 28, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	25,300
Jun 27, 2024	0.3900	0.4300	0.3900	0.3900	0.3900	1,200
Jun 26, 2024	0.4450	0.4450	0.3900	0.3900	0.3900	6,100
Jun 25, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	300
Jun 24, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	4,300
Jun 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,400
Jun 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 19, 2024	0.4500	0.4500	0.4000	0.4400	0.4400	30,200
Jun 18, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	1,300
Jun 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300
Jun 13, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	11,000
Jun 12, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	300
Jun 11, 2024	0.4100	0.4500	0.3950	0.4100	0.4100	50,600
Jun 10, 2024	0.4450	0.4450	0.3900	0.4200	0.4200	51,800
Jun 7, 2024	0.4000	0.4350	0.3800	0.3850	0.3850	18,800
Jun 6, 2024	0.4150	0.4150	0.3900	0.3950	0.3950	10,100
Jun 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	47,100
Jun 4, 2024	0.3900	0.4150	0.3900	0.4150	0.4150	1,700
May 31, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	2,900
May 30, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	400
May 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
May 28, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	59,000
May 27, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	2,000
May 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 21, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	25,000
May 20, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	30,000
May 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
May 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	20,000
May 15, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	97,700
May 14, 2024	0.4400	0.4400	0.4250	0.4400	0.4400	21,600
May 13, 2024	0.4350	0.4500	0.4350	0.4500	0.4500	120,000
May 10, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	1,700
May 9, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
May 8, 2024	0.4500	0.4500	0.4050	0.4050	0.4050	58,200
May 7, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	103,300
May 6, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	36,400
May 3, 2024	0.4350	0.4650	0.4350	0.4650	0.4650	150,500
May 2, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	59,000
Apr 30, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	41,000
Apr 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	51,000
Apr 26, 2024	0.4000	0.4200	0.3950	0.4200	0.4200	23,100
Apr 25, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	3,000
Apr 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Apr 23, 2024	0.3500	0.3850	0.3500	0.3850	0.3850	32,700
Apr 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,000
Apr 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	800
Apr 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,300
Apr 17, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	51,900
Apr 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	15,000
Apr 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	40,000
Apr 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 8, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	165,000
Apr 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	117,500
Apr 3, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	147,500
Apr 2, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	29,100
Apr 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	72,000
Mar 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	138,000
Mar 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	22,800
Mar 26, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	23,300
Mar 25, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	179,000
Mar 22, 2024	0.3000	0.3300	0.2950	0.3250	0.3250	135,000
Mar 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Mar 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Mar 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Mar 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	11,000
Mar 13, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	34,100
Mar 12, 2024	0.3300	0.3300	0.3050	0.3150	0.3150	40,000
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Mar 8, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 7, 2024	0.2750	0.3300	0.2600	0.3150	0.3150	224,300
Mar 6, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	100
Mar 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Mar 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	21,200
Feb 29, 2024	0.3700	0.3700	0.3400	0.3400	0.3400	13,500
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-

7471.KL Eden Inc. Berhad

0.1550

0.00%

6807.KL Puncak Niaga Holdings Berhad

0.2050

0.00%

5104.KL Citra Nusa Holdings Berhad

0.0450

0.00%

8613.KL ENRA Group Berhad

0.6000

+0.84%

7198.KL DPS Resources Berhad

0.5000

0.00%

4219.KL Berjaya Land Berhad

0.3200

0.00%

4243.KL W T K Holdings Berhad

0.4500

-1.10%

8702.KL Texchem Resources Bhd

0.7000

-2.78%

0029.KL Digistar Corporation Berhad

0.0450

-10.00%

0068.KL Asdion Berhad

0.0250

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sapura Resources Berhad (4596.KL)

Related Tickers