Sapura Resources Bhd Recent Share Price (KLSE:4596)

2 Followers KLSE:4596 - Sapura Resources Bhd Sapura Resources Bhd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Oct 2003	MYR	2.14	2.16	2.14	2.15	2.15	0.0 (0.0%)	158,700
29 Oct 2003	MYR	2.2	2.2	2.15	2.15	2.15	-0.05 (-2.27%)	175,100
28 Oct 2003	MYR	2.14	2.22	2.14	2.2	2.2	+0.05 (+2.33%)	297,500
27 Oct 2003	MYR	2.1	2.17	2.1	2.15	2.15	+0.1 (+4.88%)	256,600
24 Oct 2003	MYR	2.05	2.05	2.05	2.05	2.05	0.0 (0.0%)	0
23 Oct 2003	MYR	2.15	2.2	2.05	2.05	2.05	-0.1 (-4.65%)	369,200
22 Oct 2003	MYR	2.14	2.23	2.14	2.15	2.15	+0.03 (+1.42%)	298,200
21 Oct 2003	MYR	2.19	2.19	2.12	2.12	2.12	-0.06 (-2.75%)	200,900
20 Oct 2003	MYR	2.17	2.26	2.16	2.18	2.18	0.0 (0.0%)	279,700
17 Oct 2003	MYR	2.17	2.25	2.14	2.18	2.18	+0.04 (+1.87%)	286,600
16 Oct 2003	MYR	2.2	2.2	2.14	2.14	2.14	-0.06 (-2.73%)	119,600
15 Oct 2003	MYR	2.19	2.26	2.13	2.2	2.2	-0.01 (-0.45%)	300,900
14 Oct 2003	MYR	2.29	2.3	2.2	2.21	2.21	-0.09 (-3.91%)	402,400
13 Oct 2003	MYR	2.32	2.32	2.25	2.3	2.3	0.0 (0.0%)	424,100
10 Oct 2003	MYR	2.34	2.34	2.24	2.3	2.3	0.0 (0.0%)	709,100
9 Oct 2003	MYR	2.28	2.34	2.22	2.3	2.3	+0.03 (+1.32%)	609,500
8 Oct 2003	MYR	2.2	2.29	2.2	2.27	2.27	+0.09 (+4.13%)	714,000
7 Oct 2003	MYR	2.2	2.28	2.18	2.18	2.18	0.0 (0.0%)	655,500
6 Oct 2003	MYR	2.31	2.31	2.18	2.18	2.18	-0.1 (-4.39%)	267,800
3 Oct 2003	MYR	2.22	2.3	2.22	2.28	2.28	+0.06 (+2.70%)	406,400
2 Oct 2003	MYR	2.4	2.45	2.18	2.22	2.22	-0.15 (-6.33%)	1,382,700
1 Oct 2003	MYR	2.19	2.37	2.08	2.37	2.37	+0.25 (+11.79%)	2,179,400
30 Sep 2003	MYR	2.22	2.22	2.07	2.12	2.12	-0.06 (-2.75%)	996,600
29 Sep 2003	MYR	2.33	2.41	2.16	2.18	2.18	-0.15 (-6.44%)	713,200
26 Sep 2003	MYR	2.49	2.6	2.29	2.33	2.33	-0.16 (-6.43%)	1,167,700
25 Sep 2003	MYR	2.66	2.69	2.46	2.49	2.49	-0.17 (-6.39%)	2,370,200
24 Sep 2003	MYR	2.39	2.75	2.35	2.66	2.66	+0.33 (+14.16%)	6,986,600
23 Sep 2003	MYR	1.93	2.35	1.93	2.33	2.33	+0.43 (+22.63%)	4,134,400
22 Sep 2003	MYR	1.77	2.03	1.77	1.9	1.9	+0.13 (+7.34%)	1,426,700
19 Sep 2003	MYR	1.77	1.83	1.75	1.77	1.77	0.0 (0.0%)	111,800