Sunsuria Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.445	0.445	0.440	0.440	0.431	219,100
2024-08-27	0.450	0.450	0.450	0.450	0.441	10,700
2024-08-26	0.445	0.465	0.445	0.445	0.436	229,000
2024-08-23	0.435	0.435	0.430	0.435	0.426	127,500
2024-08-22	0.440	0.440	0.435	0.435	0.426	70,000
2024-08-21	0.440	0.440	0.440	0.440	0.431	35,000
2024-08-20	0.445	0.450	0.440	0.440	0.431	170,300
2024-08-19	0.450	0.460	0.440	0.450	0.441	143,700
2024-08-16	0.455	0.460	0.445	0.460	0.450	43,000
2024-08-15	0.450	0.450	0.450	0.450	0.441	10,000
2024-08-14	0.455	0.455	0.450	0.450	0.441	108,200
2024-08-13	0.450	0.455	0.450	0.450	0.441	92,400
2024-08-12	0.460	0.460	0.450	0.455	0.446	61,300
2024-08-09	0.435	0.450	0.435	0.450	0.441	336,800
2024-08-08	0.425	0.430	0.425	0.430	0.421	101,900
2024-08-07	0.430	0.435	0.430	0.430	0.421	235,700
2024-08-06	0.410	0.430	0.390	0.425	0.416	1,858,900
2024-08-05	0.465	0.465	0.420	0.420	0.411	1,161,000
2024-08-02	0.480	0.480	0.465	0.470	0.460	620,700
2024-08-01	0.480	0.485	0.480	0.480	0.470	23,400
2024-07-31	0.475	0.480	0.475	0.480	0.470	330,400
2024-07-30	0.485	0.485	0.480	0.480	0.470	454,700
2024-07-29	0.490	0.490	0.480	0.490	0.480	335,100
2024-07-26	0.485	0.485	0.485	0.485	0.475	99,100
2024-07-25	0.480	0.485	0.480	0.485	0.475	135,600
2024-07-24	0.490	0.490	0.485	0.485	0.475	168,200
2024-07-23	0.480	0.495	0.480	0.485	0.475	518,300
2024-07-22	0.495	0.495	0.480	0.485	0.475	849,200
2024-07-19	0.495	0.495	0.490	0.495	0.485	637,200
2024-07-18	0.495	0.495	0.495	0.495	0.485	976,200
2024-07-17	0.495	0.500	0.495	0.500	0.490	1,484,600
2024-07-16	0.510	0.510	0.490	0.495	0.485	840,800
2024-07-15	0.495	0.510	0.495	0.505	0.495	1,352,400
2024-07-12	0.495	0.495	0.490	0.495	0.485	63,000
2024-07-11	0.490	0.500	0.485	0.500	0.490	757,000
2024-07-10	0.490	0.490	0.485	0.490	0.480	468,000
2024-07-09	0.490	0.495	0.490	0.495	0.485	425,100
2024-07-05	0.490	0.500	0.490	0.490	0.480	761,500
2024-07-04	0.500	0.500	0.490	0.490	0.480	529,900
2024-07-03	0.490	0.500	0.490	0.500	0.490	761,300
2024-07-02	0.490	0.500	0.490	0.490	0.480	538,100
2024-07-01	0.490	0.495	0.490	0.490	0.480	140,600
2024-06-28	0.485	0.490	0.485	0.490	0.480	143,100
2024-06-27	0.490	0.490	0.485	0.485	0.475	231,600
2024-06-26	0.485	0.495	0.485	0.490	0.480	291,700
2024-06-25	0.495	0.495	0.485	0.485	0.475	332,100
2024-06-24	0.500	0.500	0.495	0.495	0.485	280,700
2024-06-21	0.500	0.505	0.495	0.505	0.495	439,900
2024-06-20	0.515	0.515	0.495	0.500	0.490	374,000
2024-06-19	0.535	0.535	0.480	0.510	0.499	1,330,000
2024-06-18	0.540	0.555	0.540	0.545	0.514	2,002,000
2024-06-14	0.545	0.545	0.535	0.540	0.509	1,495,100
2024-06-13	0.535	0.545	0.535	0.545	0.514	1,316,800
2024-06-12	0.560	0.560	0.535	0.535	0.505	2,848,900
2024-06-11	0.545	0.560	0.545	0.560	0.528	2,363,100
2024-06-10	0.530	0.550	0.525	0.550	0.519	1,711,900
2024-06-07	0.535	0.540	0.525	0.530	0.500	1,992,800
2024-06-06	0.505	0.540	0.500	0.535	0.505	4,462,600
2024-06-05	0.505	0.510	0.500	0.505	0.476	655,600
2024-06-04	0.505	0.510	0.500	0.505	0.476	471,200

← NewerPage 10 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-20	0.0100 MYR
2024-06-19	0.0200 MYR
2021-03-12	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.