Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.500	0.505	0.500	0.505	0.476	262,900
2024-05-30	0.495	0.505	0.495	0.500	0.472	692,500
2024-05-29	0.505	0.505	0.490	0.495	0.467	458,000
2024-05-28	0.505	0.510	0.500	0.505	0.476	527,300
2024-05-27	0.510	0.520	0.505	0.505	0.476	1,723,700
2024-05-24	0.500	0.500	0.490	0.495	0.467	427,400
2024-05-23	0.505	0.505	0.495	0.500	0.472	361,500
2024-05-21	0.505	0.505	0.500	0.505	0.476	217,600
2024-05-20	0.495	0.510	0.495	0.505	0.476	825,500
2024-05-17	0.495	0.495	0.490	0.495	0.467	573,400
2024-05-16	0.495	0.500	0.490	0.495	0.467	262,000
2024-05-15	0.500	0.505	0.495	0.495	0.467	809,900
2024-05-14	0.510	0.510	0.500	0.505	0.476	254,000
2024-05-13	0.500	0.520	0.500	0.505	0.476	507,600
2024-05-10	0.490	0.505	0.490	0.500	0.472	1,072,700
2024-05-09	0.490	0.490	0.490	0.490	0.462	20,700
2024-05-08	0.495	0.495	0.485	0.490	0.462	786,700
2024-05-07	0.495	0.495	0.490	0.490	0.462	172,800
2024-05-06	0.485	0.490	0.485	0.490	0.462	209,100
2024-05-03	0.495	0.495	0.485	0.485	0.458	287,400
2024-05-02	0.490	0.495	0.490	0.490	0.462	463,300
2024-04-30	0.490	0.495	0.490	0.495	0.467	29,300
2024-04-29	0.490	0.495	0.490	0.490	0.462	228,300
2024-04-26	0.495	0.495	0.490	0.490	0.462	122,100
2024-04-25	0.485	0.500	0.485	0.495	0.467	336,500
2024-04-24	0.490	0.490	0.490	0.490	0.462	283,300
2024-04-23	0.495	0.500	0.485	0.490	0.462	415,100
2024-04-22	0.480	0.500	0.480	0.485	0.458	368,000
2024-04-19	0.495	0.500	0.480	0.480	0.453	527,600
2024-04-18	0.490	0.500	0.490	0.495	0.467	372,700
2024-04-17	0.490	0.500	0.490	0.495	0.467	428,800
2024-04-16	0.505	0.505	0.485	0.490	0.462	717,300
2024-04-15	0.530	0.530	0.505	0.505	0.476	539,000
2024-04-12	0.530	0.535	0.525	0.530	0.500	556,000
2024-04-09	0.535	0.540	0.525	0.530	0.500	1,205,700
2024-04-08	0.510	0.530	0.505	0.525	0.495	1,801,100
2024-04-05	0.505	0.510	0.505	0.505	0.476	292,400
2024-04-04	0.505	0.510	0.505	0.510	0.481	308,600
2024-04-03	0.510	0.510	0.505	0.510	0.481	133,900
2024-04-02	0.520	0.520	0.510	0.510	0.481	279,000
2024-04-01	0.520	0.520	0.505	0.515	0.486	201,500
2024-03-29	0.510	0.520	0.510	0.520	0.491	577,400
2024-03-27	0.510	0.520	0.510	0.515	0.486	807,300
2024-03-26	0.500	0.515	0.500	0.515	0.486	714,700
2024-03-25	0.505	0.505	0.500	0.500	0.472	150,500
2024-03-22	0.510	0.520	0.500	0.505	0.476	612,300
2024-03-21	0.485	0.520	0.485	0.510	0.481	1,368,700
2024-03-20	0.490	0.490	0.485	0.490	0.462	72,100
2024-03-19	0.490	0.500	0.490	0.490	0.462	248,600
2024-03-18	0.490	0.495	0.485	0.490	0.462	157,300
2024-03-15	0.495	0.495	0.485	0.490	0.462	122,000
2024-03-14	0.500	0.500	0.485	0.495	0.467	163,600
2024-03-13	0.485	0.495	0.485	0.495	0.467	194,000
2024-03-12	0.485	0.490	0.480	0.480	0.453	258,000
2024-03-11	0.490	0.495	0.485	0.485	0.458	86,400
2024-03-08	0.490	0.500	0.485	0.490	0.462	275,200
2024-03-07	0.485	0.490	0.485	0.485	0.458	145,000
2024-03-06	0.480	0.480	0.475	0.475	0.448	194,000
2024-03-05	0.485	0.490	0.480	0.480	0.453	208,500
2024-03-04	0.490	0.495	0.485	0.485	0.458	154,300

← NewerPage 11 of 19 · 1,127 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.