Sapura Energy Berhad (5218) - Historical data, historical prices

0.039999999 MYR

0

0%

Last update Aug 8, 4:39 PM +08

Market closed

Day range

0.039999999

0.035000000

0.045000002

Previous close

0.039999999

Open

0.039999999

Access this stock data via API

Sapura Energy Berhad

0.04

0

0%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 08, 2025	0.039999999	0.045000002	0.035000000	0.039999999	0	8028200
Aug 07, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	1729100
Aug 06, 2025	0.039999999	0.045000002	0.035000000	0.035000000	-12.50%	13264700
Aug 05, 2025	0.039999999	0.045000002	0.035000000	0.035000000	-12.50%	39235400
Aug 04, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	18103900
Aug 01, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	1729700
Jul 31, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	3145100
Jul 30, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	7059200
Jul 29, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	36131200
Jul 28, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	21258300
Jul 25, 2025	0.039999999	0.039999999	0.035000000	0.035000000	-12.50%	2895600
Jul 24, 2025	0.035000000	0.039999999	0.035000000	0.039999999	14.29%	4864300
Jul 23, 2025	0.035000000	0.039999999	0.035000000	0.035000000	0	2107400
Jul 22, 2025	0.035000000	0.039999999	0.035000000	0.035000000	0	1059600
Jul 21, 2025	0.035000000	0.039999999	0.035000000	0.039999999	14.29%	708400
Jul 18, 2025	0.035000000	0.039999999	0.035000000	0.035000000	0	3134100
Jul 17, 2025	0.035000000	0.039999999	0.035000000	0.039999999	14.29%	1189000
Jul 16, 2025	0.035000000	0.039999999	0.035000000	0.035000000	0	9151900
Jul 15, 2025	0.035000000	0.039999999	0.035000000	0.039999999	14.29%	1721800
Jul 14, 2025	0.039999999	0.039999999	0.035000000	0.035000000	-12.50%	1867000
Jul 11, 2025	0.039999999	0.045000002	0.035000000	0.035000000	-12.50%	33140900
Jul 10, 2025	0.039999999	0.045000002	0.035000000	0.039999999	0	50279300