Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.495	0.495	0.485	0.490	0.462	356,200
2024-02-29	0.495	0.495	0.490	0.495	0.467	272,900
2024-02-28	0.495	0.505	0.495	0.495	0.467	448,300
2024-02-27	0.505	0.505	0.495	0.500	0.472	526,900
2024-02-26	0.510	0.515	0.505	0.505	0.476	104,900
2024-02-23	0.520	0.520	0.510	0.515	0.486	283,000
2024-02-22	0.515	0.525	0.515	0.520	0.491	165,500
2024-02-21	0.520	0.520	0.515	0.520	0.491	753,300
2024-02-20	0.525	0.530	0.520	0.520	0.491	274,400
2024-02-19	0.530	0.535	0.525	0.525	0.495	570,400
2024-02-16	0.515	0.530	0.515	0.530	0.500	704,400
2024-02-15	0.510	0.515	0.505	0.515	0.486	357,900
2024-02-14	0.500	0.510	0.500	0.510	0.481	232,500
2024-02-13	0.500	0.505	0.495	0.505	0.476	252,300
2024-02-09	0.495	0.515	0.490	0.500	0.472	2,136,900
2024-02-08	0.495	0.500	0.490	0.500	0.472	72,200
2024-02-07	0.490	0.500	0.490	0.495	0.467	234,800
2024-02-06	0.490	0.495	0.485	0.490	0.462	221,900
2024-02-05	0.495	0.495	0.485	0.490	0.462	389,900
2024-02-02	0.505	0.510	0.500	0.500	0.472	587,600
2024-01-31	0.510	0.520	0.505	0.505	0.476	478,700
2024-01-30	0.530	0.535	0.515	0.515	0.486	704,700
2024-01-29	0.525	0.530	0.520	0.525	0.495	826,200
2024-01-26	0.520	0.530	0.515	0.520	0.491	1,674,600
2024-01-24	0.495	0.520	0.485	0.510	0.481	906,500
2024-01-23	0.495	0.495	0.485	0.495	0.467	653,200
2024-01-22	0.485	0.505	0.485	0.495	0.467	535,900
2024-01-19	0.480	0.495	0.480	0.485	0.458	861,300
2024-01-18	0.505	0.505	0.475	0.485	0.458	1,163,700
2024-01-17	0.530	0.530	0.505	0.505	0.476	871,600
2024-01-16	0.535	0.545	0.520	0.525	0.495	2,250,400
2024-01-15	0.520	0.540	0.520	0.535	0.505	4,032,100
2024-01-12	0.510	0.520	0.500	0.505	0.476	834,800
2024-01-11	0.510	0.515	0.505	0.505	0.476	964,700
2024-01-10	0.510	0.525	0.510	0.515	0.486	778,400
2024-01-09	0.535	0.535	0.515	0.515	0.486	1,788,900
2024-01-08	0.540	0.545	0.520	0.525	0.495	3,760,100
2024-01-05	0.530	0.550	0.510	0.540	0.509	1,628,300
2024-01-04	0.560	0.580	0.540	0.540	0.509	5,838,600
2024-01-03	0.500	0.565	0.490	0.550	0.519	10,517,600
2024-01-02	0.460	0.530	0.460	0.505	0.476	5,887,100
2023-12-29	0.455	0.455	0.450	0.455	0.429	265,400
2023-12-28	0.460	0.465	0.455	0.455	0.429	270,200
2023-12-27	0.455	0.460	0.455	0.455	0.429	108,800
2023-12-26	0.455	0.460	0.450	0.455	0.429	160,800
2023-12-22	0.455	0.460	0.455	0.455	0.429	208,300
2023-12-21	0.460	0.460	0.455	0.455	0.429	323,100
2023-12-20	0.470	0.470	0.460	0.460	0.434	344,200
2023-12-19	0.460	0.470	0.460	0.470	0.443	755,700
2023-12-18	0.450	0.460	0.450	0.460	0.434	339,500
2023-12-15	0.450	0.465	0.450	0.450	0.425	398,300
2023-12-14	0.455	0.460	0.455	0.455	0.429	207,400
2023-12-13	0.460	0.460	0.450	0.450	0.425	304,600
2023-12-12	0.470	0.470	0.450	0.455	0.429	436,100
2023-12-11	0.450	0.475	0.450	0.470	0.443	555,600
2023-12-08	0.445	0.455	0.445	0.450	0.425	404,400
2023-12-07	0.450	0.455	0.445	0.445	0.420	159,800
2023-12-06	0.455	0.455	0.445	0.445	0.420	516,700
2023-12-05	0.460	0.460	0.450	0.455	0.429	494,100
2023-12-04	0.455	0.465	0.455	0.460	0.434	157,000

← NewerPage 12 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.