Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.505	0.520	0.500	0.520	0.491	1,510,500
2023-09-05	0.530	0.530	0.495	0.505	0.476	2,792,200
2023-09-04	0.550	0.550	0.530	0.535	0.505	1,484,100
2023-09-01	0.540	0.565	0.530	0.545	0.514	5,963,700
2023-08-30	0.525	0.550	0.510	0.545	0.514	6,431,400
2023-08-29	0.535	0.535	0.510	0.520	0.491	3,534,800
2023-08-28	0.505	0.535	0.500	0.530	0.500	7,289,300
2023-08-25	0.485	0.490	0.475	0.485	0.458	1,505,100
2023-08-24	0.490	0.500	0.485	0.495	0.467	1,226,700
2023-08-23	0.515	0.520	0.480	0.490	0.462	3,583,800
2023-08-22	0.515	0.530	0.510	0.515	0.486	2,275,400
2023-08-21	0.510	0.525	0.510	0.515	0.486	2,125,300
2023-08-18	0.540	0.540	0.510	0.510	0.481	3,244,900
2023-08-17	0.570	0.575	0.530	0.540	0.509	9,394,600
2023-08-16	0.535	0.555	0.525	0.555	0.524	9,305,400
2023-08-15	0.530	0.545	0.525	0.530	0.500	7,279,300
2023-08-14	0.515	0.535	0.510	0.525	0.495	5,369,100
2023-08-11	0.545	0.545	0.510	0.515	0.486	4,508,100
2023-08-10	0.470	0.545	0.470	0.525	0.495	24,268,801
2023-08-09	0.460	0.470	0.450	0.470	0.443	642,300
2023-08-08	0.455	0.460	0.450	0.460	0.434	480,900
2023-08-07	0.450	0.460	0.450	0.455	0.429	249,300
2023-08-04	0.445	0.455	0.445	0.455	0.429	384,000
2023-08-03	0.460	0.460	0.450	0.450	0.425	1,317,500
2023-08-02	0.470	0.475	0.460	0.460	0.434	1,547,700
2023-08-01	0.465	0.480	0.465	0.470	0.443	2,612,500
2023-07-31	0.460	0.470	0.455	0.465	0.439	1,236,000
2023-07-28	0.455	0.470	0.455	0.460	0.434	1,231,500
2023-07-27	0.460	0.475	0.455	0.455	0.429	1,474,200
2023-07-26	0.455	0.460	0.450	0.460	0.434	1,053,900
2023-07-25	0.465	0.465	0.450	0.455	0.429	1,380,900
2023-07-24	0.470	0.475	0.455	0.455	0.429	1,591,900
2023-07-21	0.490	0.490	0.460	0.470	0.443	4,208,400
2023-07-20	0.475	0.500	0.470	0.490	0.462	11,895,700
2023-07-18	0.470	0.475	0.455	0.470	0.443	4,127,300
2023-07-17	0.440	0.470	0.440	0.465	0.439	2,765,200
2023-07-14	0.435	0.445	0.435	0.440	0.415	930,200
2023-07-13	0.450	0.450	0.430	0.435	0.410	969,600
2023-07-12	0.465	0.465	0.440	0.450	0.425	1,320,600
2023-07-11	0.430	0.460	0.430	0.460	0.434	2,654,700
2023-07-10	0.430	0.430	0.425	0.430	0.406	429,100
2023-07-07	0.435	0.445	0.425	0.430	0.406	1,002,500
2023-07-06	0.435	0.440	0.425	0.430	0.406	513,000
2023-07-05	0.425	0.445	0.425	0.440	0.415	701,400
2023-07-04	0.425	0.435	0.425	0.430	0.406	723,900
2023-07-03	0.440	0.440	0.425	0.435	0.410	292,900
2023-06-30	0.430	0.430	0.425	0.425	0.401	279,600
2023-06-28	0.430	0.440	0.430	0.430	0.406	450,000
2023-06-27	0.435	0.435	0.430	0.430	0.406	350,300
2023-06-26	0.450	0.450	0.435	0.435	0.410	519,600
2023-06-23	0.440	0.465	0.435	0.445	0.420	1,435,000
2023-06-22	0.440	0.445	0.440	0.440	0.415	374,000
2023-06-21	0.430	0.450	0.430	0.435	0.410	752,400
2023-06-20	0.440	0.460	0.435	0.435	0.410	945,500
2023-06-19	0.445	0.450	0.435	0.440	0.415	682,400
2023-06-16	0.460	0.475	0.430	0.440	0.415	2,273,500
2023-06-15	0.485	0.490	0.460	0.460	0.434	821,400
2023-06-14	0.490	0.490	0.475	0.475	0.448	906,000
2023-06-13	0.470	0.505	0.470	0.490	0.462	3,330,100
2023-06-12	0.475	0.475	0.460	0.475	0.448	1,271,900

← NewerPage 14 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.