Sapura Energy Bhd Recent Share Price (KLSE:5218)

17 Followers KLSE:5218 - Sapura Energy Bhd Sapura Energy Bhd
Sector: Energy, Industry: Oil & Gas Equipment & Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Aug 2012	MYR	2.45	2.45	2.41	2.42	2.42	-0.04 (-1.63%)	5,112,100
27 Aug 2012	MYR	2.47	2.47	2.44	2.46	2.46	-0.01 (-0.40%)	5,476,800
24 Aug 2012	MYR	2.42	2.53	2.42	2.47	2.47	+0.03 (+1.23%)	5,331,300
23 Aug 2012	MYR	2.44	2.45	2.42	2.44	2.44	0.0 (0.0%)	4,936,900
22 Aug 2012	MYR	2.45	2.5	2.43	2.44	2.44	+0.01 (+0.41%)	3,998,200
17 Aug 2012	MYR	2.45	2.48	2.4	2.43	2.43	-0.02 (-0.82%)	3,293,600
16 Aug 2012	MYR	2.45	2.46	2.43	2.45	2.45	0.0 (0.0%)	3,196,100
15 Aug 2012	MYR	2.47	2.47	2.43	2.45	2.45	-0.02 (-0.81%)	6,745,600
14 Aug 2012	MYR	2.45	2.47	2.45	2.47	2.47	+0.01 (+0.41%)	4,317,800
13 Aug 2012	MYR	2.46	2.48	2.44	2.46	2.46	0.0 (0.0%)	8,844,500
10 Aug 2012	MYR	2.47	2.48	2.43	2.46	2.46	+0.01 (+0.41%)	6,253,700
9 Aug 2012	MYR	2.46	2.48	2.45	2.45	2.45	-0.03 (-1.21%)	5,310,200
8 Aug 2012	MYR	2.5	2.51	2.48	2.48	2.48	0.0 (0.0%)	10,570,000
7 Aug 2012	MYR	2.55	2.55	2.48	2.48	2.48	-0.05 (-1.98%)	9,876,000
6 Aug 2012	MYR	2.48	2.59	2.48	2.53	2.53	+0.06 (+2.43%)	18,135,800
3 Aug 2012	MYR	2.47	2.49	2.45	2.47	2.47	0.0 (0.0%)	6,927,300
2 Aug 2012	MYR	2.5	2.51	2.45	2.47	2.47	-0.02 (-0.80%)	11,112,300
1 Aug 2012	MYR	2.45	2.52	2.44	2.49	2.49	+0.04 (+1.63%)	10,606,600
31 Jul 2012	MYR	2.44	2.47	2.44	2.45	2.45	+0.01 (+0.41%)	15,283,000
30 Jul 2012	MYR	2.41	2.45	2.39	2.44	2.44	+0.06 (+2.52%)	10,193,400
27 Jul 2012	MYR	2.4	2.41	2.36	2.38	2.38	+0.03 (+1.28%)	12,036,000
26 Jul 2012	MYR	2.4	2.42	2.33	2.35	2.35	-0.04 (-1.67%)	10,451,900
25 Jul 2012	MYR	2.4	2.42	2.39	2.39	2.39	-0.01 (-0.42%)	5,730,400
24 Jul 2012	MYR	2.38	2.41	2.36	2.4	2.4	+0.01 (+0.42%)	13,412,800
23 Jul 2012	MYR	2.47	2.47	2.37	2.39	2.39	-0.08 (-3.24%)	17,516,700
20 Jul 2012	MYR	2.46	2.48	2.43	2.47	2.47	+0.02 (+0.82%)	13,476,400
19 Jul 2012	MYR	2.35	2.48	2.35	2.45	2.45	+0.11 (+4.70%)	29,112,800
18 Jul 2012	MYR	2.31	2.37	2.31	2.34	2.34	+0.04 (+1.74%)	15,185,100
17 Jul 2012	MYR	2.23	2.33	2.23	2.3	2.3	+0.07 (+3.14%)	25,388,400
16 Jul 2012	MYR	2.25	2.25	2.21	2.23	2.23	-0.01 (-0.45%)	5,791,200