Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.460	0.465	0.455	0.455	0.429	455,000
2023-11-30	0.465	0.470	0.460	0.465	0.439	615,000
2023-11-29	0.460	0.475	0.460	0.460	0.434	573,200
2023-11-28	0.490	0.490	0.460	0.460	0.434	1,313,000
2023-11-27	0.485	0.495	0.485	0.490	0.462	222,900
2023-11-24	0.495	0.500	0.490	0.495	0.467	335,700
2023-11-23	0.500	0.510	0.495	0.500	0.472	565,200
2023-11-22	0.500	0.505	0.495	0.500	0.472	158,800
2023-11-21	0.500	0.510	0.500	0.505	0.476	105,500
2023-11-20	0.505	0.505	0.495	0.500	0.472	294,100
2023-11-17	0.500	0.510	0.495	0.510	0.481	722,200
2023-11-16	0.505	0.505	0.495	0.505	0.476	284,300
2023-11-15	0.490	0.505	0.490	0.505	0.476	797,100
2023-11-14	0.485	0.500	0.475	0.485	0.458	595,500
2023-11-10	0.490	0.490	0.485	0.485	0.458	310,700
2023-11-09	0.495	0.500	0.490	0.495	0.467	460,800
2023-11-08	0.495	0.500	0.495	0.495	0.467	306,100
2023-11-07	0.505	0.505	0.495	0.495	0.467	501,000
2023-11-06	0.490	0.510	0.490	0.510	0.481	903,000
2023-11-03	0.495	0.500	0.490	0.490	0.462	567,400
2023-11-02	0.480	0.500	0.480	0.490	0.462	1,677,900
2023-11-01	0.475	0.485	0.470	0.480	0.453	631,300
2023-10-31	0.480	0.485	0.475	0.480	0.453	617,200
2023-10-30	0.490	0.490	0.470	0.475	0.448	565,100
2023-10-27	0.495	0.495	0.480	0.490	0.462	346,100
2023-10-26	0.490	0.500	0.480	0.495	0.467	734,100
2023-10-25	0.485	0.495	0.480	0.495	0.467	742,300
2023-10-24	0.465	0.485	0.465	0.485	0.458	627,500
2023-10-23	0.490	0.495	0.465	0.470	0.443	1,382,100
2023-10-20	0.490	0.505	0.485	0.500	0.472	577,400
2023-10-19	0.505	0.510	0.495	0.505	0.476	1,413,800
2023-10-18	0.520	0.520	0.505	0.505	0.476	1,471,900
2023-10-17	0.520	0.525	0.520	0.520	0.491	850,400
2023-10-16	0.540	0.540	0.520	0.520	0.491	1,917,500
2023-10-13	0.540	0.560	0.540	0.540	0.509	3,397,900
2023-10-12	0.535	0.545	0.530	0.540	0.509	2,482,300
2023-10-11	0.530	0.540	0.530	0.535	0.505	1,182,500
2023-10-10	0.515	0.540	0.515	0.530	0.500	2,232,000
2023-10-09	0.515	0.530	0.515	0.515	0.486	1,214,100
2023-10-06	0.510	0.530	0.500	0.515	0.486	3,691,800
2023-10-05	0.540	0.550	0.515	0.515	0.486	2,711,000
2023-10-04	0.540	0.540	0.530	0.540	0.509	1,802,500
2023-10-03	0.540	0.560	0.535	0.540	0.509	2,411,300
2023-10-02	0.560	0.560	0.535	0.535	0.505	2,949,700
2023-09-29	0.565	0.575	0.560	0.560	0.528	1,527,700
2023-09-27	0.565	0.585	0.565	0.565	0.533	3,020,700
2023-09-26	0.595	0.600	0.570	0.570	0.538	3,835,800
2023-09-25	0.605	0.615	0.595	0.595	0.561	4,384,400
2023-09-22	0.595	0.615	0.595	0.605	0.571	14,879,000
2023-09-21	0.585	0.600	0.570	0.600	0.566	6,245,200
2023-09-20	0.590	0.600	0.575	0.580	0.547	5,238,900
2023-09-19	0.555	0.620	0.555	0.590	0.557	21,741,199
2023-09-18	0.545	0.550	0.530	0.550	0.519	2,603,800
2023-09-15	0.545	0.555	0.535	0.545	0.514	3,158,700
2023-09-14	0.555	0.555	0.535	0.540	0.509	3,580,400
2023-09-13	0.520	0.555	0.515	0.555	0.524	4,501,500
2023-09-12	0.520	0.520	0.505	0.520	0.491	833,200
2023-09-11	0.515	0.520	0.510	0.520	0.491	619,400
2023-09-08	0.520	0.520	0.510	0.515	0.486	732,500
2023-09-07	0.520	0.530	0.510	0.520	0.491	1,805,700

← NewerPage 13 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.