Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.480	0.495	0.475	0.475	0.448	4,233,100
2023-06-08	0.470	0.490	0.470	0.475	0.448	2,646,400
2023-06-07	0.480	0.480	0.460	0.470	0.443	1,382,300
2023-06-06	0.470	0.495	0.465	0.475	0.448	4,554,200
2023-06-02	0.435	0.475	0.430	0.470	0.443	5,318,900
2023-06-01	0.430	0.445	0.425	0.435	0.410	1,332,800
2023-05-31	0.425	0.440	0.425	0.440	0.415	1,039,900
2023-05-30	0.450	0.455	0.430	0.430	0.406	2,264,500
2023-05-29	0.425	0.455	0.425	0.445	0.420	4,466,900
2023-05-26	0.430	0.435	0.405	0.410	0.387	2,937,200
2023-05-25	0.440	0.450	0.425	0.430	0.406	1,018,300
2023-05-24	0.465	0.470	0.435	0.440	0.415	3,446,000
2023-05-23	0.490	0.495	0.465	0.470	0.443	2,103,600
2023-05-22	0.495	0.505	0.480	0.495	0.467	2,159,200
2023-05-19	0.490	0.505	0.480	0.485	0.458	4,949,800
2023-05-18	0.465	0.495	0.455	0.490	0.462	4,074,200
2023-05-17	0.465	0.475	0.455	0.465	0.439	1,732,600
2023-05-16	0.460	0.480	0.455	0.465	0.439	3,472,800
2023-05-15	0.485	0.495	0.460	0.465	0.439	2,167,600
2023-05-12	0.490	0.500	0.480	0.490	0.462	3,052,000
2023-05-11	0.505	0.515	0.485	0.485	0.458	3,060,600
2023-05-10	0.490	0.515	0.480	0.505	0.476	7,691,200
2023-05-09	0.515	0.525	0.475	0.485	0.458	4,594,100
2023-05-08	0.525	0.560	0.515	0.515	0.486	9,805,900
2023-05-05	0.570	0.570	0.505	0.515	0.486	8,745,700
2023-05-03	0.585	0.595	0.560	0.570	0.538	7,844,700
2023-05-02	0.610	0.610	0.585	0.590	0.557	3,573,000
2023-04-28	0.650	0.650	0.600	0.605	0.571	7,956,000
2023-04-27	0.615	0.660	0.615	0.640	0.604	29,409,699
2023-04-26	0.575	0.620	0.575	0.610	0.575	17,215,000
2023-04-25	0.585	0.600	0.575	0.575	0.542	3,719,400
2023-04-20	0.595	0.610	0.570	0.585	0.552	5,840,200
2023-04-19	0.590	0.630	0.570	0.600	0.566	14,117,700
2023-04-18	0.615	0.625	0.570	0.585	0.552	9,160,600
2023-04-17	0.635	0.650	0.610	0.615	0.580	8,801,800
2023-04-14	0.665	0.665	0.630	0.635	0.599	6,217,400
2023-04-13	0.655	0.670	0.640	0.655	0.618	9,932,700
2023-04-12	0.670	0.690	0.640	0.655	0.618	18,453,199
2023-04-11	0.640	0.690	0.630	0.675	0.637	28,922,199
2023-04-10	0.645	0.665	0.610	0.635	0.599	15,247,100
2023-04-07	0.635	0.730	0.630	0.640	0.604	59,182,602
2023-04-06	0.615	0.635	0.560	0.615	0.580	16,118,200
2023-04-05	0.695	0.700	0.605	0.620	0.585	17,815,301
2023-04-04	0.530	0.705	0.525	0.685	0.646	48,255,102
2023-04-03	0.410	0.540	0.410	0.505	0.476	11,182,100
2023-03-29	0.330	0.330	0.330	0.330	0.311	35,000
2023-03-28	0.325	0.325	0.325	0.325	0.307	12,000
2023-03-22	0.345	0.345	0.325	0.345	0.325	35,900
2023-03-21	0.320	0.350	0.320	0.350	0.330	103,000
2023-03-20	0.325	0.325	0.325	0.325	0.307	8,000
2023-03-16	0.330	0.330	0.330	0.330	0.311	42,000
2023-03-15	0.335	0.335	0.335	0.335	0.316	4,000
2023-03-13	0.355	0.355	0.340	0.340	0.321	4,300
2023-03-10	0.345	0.345	0.345	0.345	0.325	24,000
2023-03-09	0.345	0.345	0.345	0.345	0.325	1,000
2023-03-06	0.360	0.360	0.350	0.350	0.330	90,100
2023-03-03	0.360	0.360	0.360	0.360	0.340	1,000
2023-03-02	0.355	0.360	0.355	0.360	0.340	32,500
2023-02-28	0.360	0.365	0.360	0.360	0.340	22,900
2023-02-27	0.365	0.365	0.360	0.360	0.340	1,300

← NewerPage 15 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.