Bursa Malaysia · 7811 · stock

Sapura Industrial Berhad (7811) stock price history

Every Bursa Malaysia trading session of Sapura Industrial Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7811 data, free keyYear by year table

7811 adjusted close, 2000 to 2026

7811Sapura Industrial Berhad
MYR 0.8000+5.0% over one year
20052010201520202025
MYR 1.44
All time high, 2000
MYR 0.8500
52 week high, MYR 0.7336 low
6,681
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7811 key facts

  • Sapura Industrial Berhad (7811) closed at MYR 0.8000 on Sep 28, 2026 on Bursa Malaysia.
  • 7811's all time high close is MYR 1.44, set on Feb 23, 2000; its all time low close is MYR 0.0686 on Dec 18, 2008.
  • 7811's 52 week range is MYR 0.7336 to MYR 0.8500.
  • 7811 returned +5.0% over the year to Sep 28, 2026 and +33.0% over five years.
  • Over ten years 7811 returned +38%, +3.3% a year compounded.
  • 7811's deepest drawdown was -95.2% from Feb 23, 2000 to Dec 18, 2008.
  • DataCedar holds 6,681 daily sessions of 7811 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

7811 price chart, 2000 to 2026

7811 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0882MYR 0.3922MYR 0.6962MYR 1.00200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7811 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months+4.3%
6 months-0.0%
Year to date+7.7%
1 year+5.0%
3 years+9.6%
5 years+33.0%
10 years+38.4%
Since Jan 3, 2000+107.0%
Compound annual growth, 26.7 years+2.8%

7811 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.44 on Feb 23, 2000
All time low close
MYR 0.0686 on Dec 18, 2008
52 week high
MYR 0.8500 on Jul 7, 2026
52 week low
MYR 0.7336 on Dec 16, 2025
Deepest drawdown
-95.2% from Feb 23, 2000 to Dec 18, 2008, not yet recovered
Best single session
+92.0% on Nov 23, 2009
Worst single session
-55.6% on Mar 19, 2020
Volatility, 1 year annualised
36.0%
Sessions closing higher, 1 year
17%
Growth of 1 since 2000
2.1×
Best calendar year
2010, +156%
Worst calendar year
2004, -44%

7811 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7431MYR 0.8500MYR 0.7431MYR 0.8000+7.7%1.2M185
2025MYR 0.7996MYR 0.8193MYR 0.7269MYR 0.7431-7.1%1.5M244
2024MYR 0.7511MYR 0.8632MYR 0.6815MYR 0.7996+6.5%3.1M247
2023MYR 0.6415MYR 0.7554MYR 0.6207MYR 0.7511+17.1%2.3M244
2022MYR 0.5814MYR 0.6499MYR 0.5654MYR 0.6415+6.7%3.6M243
2021MYR 0.5825MYR 0.8892MYR 0.5654MYR 0.6013+3.2%9.6M245
2020MYR 0.5064MYR 0.6017MYR 0.1468MYR 0.5825+15.0%7M247
2019MYR 0.4942MYR 0.5754MYR 0.4872MYR 0.5064+2.5%1.9M246
2018MYR 0.5827MYR 0.6138MYR 0.4801MYR 0.4942-15.2%1.8M244
2017MYR 0.5583MYR 0.6408MYR 0.5519MYR 0.5827+4.4%4.6M253
2016MYR 0.5873MYR 0.6559MYR 0.5247MYR 0.5583-4.9%3.1M250
2015MYR 0.7039MYR 0.7771MYR 0.4631MYR 0.5873-16.6%4.6M246
2014MYR 0.6914MYR 0.9428MYR 0.6599MYR 0.7039+2.6%10.8M247
2013MYR 0.7484MYR 0.8202MYR 0.6151MYR 0.6861-8.3%9.4M246
2012MYR 0.6304MYR 0.8583MYR 0.6124MYR 0.7484+19.6%17.4M245
2011MYR 0.4323MYR 0.7122MYR 0.3787MYR 0.6259+44.8%25.3M244
2010MYR 0.1893MYR 0.5105MYR 0.1446MYR 0.4323+156.2%52.3M249
2009MYR 0.1633MYR 0.2221MYR 0.0861MYR 0.1687+69.3%4.3M248
2008MYR 0.1294MYR 0.2588MYR 0.0686MYR 0.0996-21.1%10.3M248
2007MYR 0.1756MYR 0.2311MYR 0.1263MYR 0.1263-28.1%12.9M249
2006MYR 0.2073MYR 0.2736MYR 0.1695MYR 0.1756-9.0%23.3M259
2005MYR 0.1900MYR 0.3254MYR 0.1378MYR 0.1929+0.8%8.9M247
2004MYR 0.3398MYR 0.3880MYR 0.1873MYR 0.1913-43.7%7.2M262
2003MYR 0.3379MYR 0.6262MYR 0.3067MYR 0.3398+0.6%18.3M261
2002MYR 0.4341MYR 0.6032MYR 0.3353MYR 0.3379-22.2%4.9M261
2001MYR 0.3574MYR 0.5300MYR 0.2644MYR 0.4341+21.5%3.3M261
2000MYR 0.3866MYR 1.57MYR 0.3427MYR 0.3574n/a29.6M260

7811 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8000-0.6%
August 2026MYR 0.80500.0%
July 2026MYR 0.8050+5.0%
June 2026MYR 0.76690.0%
May 2026MYR 0.7669+0.6%
April 2026MYR 0.7621-4.8%
March 2026MYR 0.8002+2.4%
February 2026MYR 0.7812+0.6%
January 2026MYR 0.7764+4.5%
December 2025MYR 0.7431-7.1%
November 2025MYR 0.8002+1.2%
October 2025MYR 0.7907+2.5%

About the 7811 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7811/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7757 UPA Corporation Berhad
  • 7765 Rapid Synergy Berhad
  • 7773 EP Manufacturing Bhd
  • 7803 Hextar Healthcare Berhad
  • 7854 Timberwell Berhad
  • 7889 Thriven Global Berhad
  • 7935 Milux Corporation Berhad
  • 7943 Greentronics Technology Berhad

Common questions

7811 share price history

Start with any symbol.

Start free