Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.355	0.355	0.355	0.355	0.335	10,000
2023-02-23	0.355	0.355	0.355	0.355	0.335	29,200
2023-02-22	0.360	0.380	0.355	0.355	0.335	83,500
2023-02-20	0.365	0.365	0.365	0.365	0.344	100
2023-02-16	0.360	0.365	0.360	0.365	0.344	12,200
2023-02-15	0.365	0.365	0.355	0.360	0.340	77,200
2023-02-14	0.365	0.365	0.365	0.365	0.344	10,000
2023-02-13	0.365	0.365	0.365	0.365	0.344	15,100
2023-02-10	0.355	0.370	0.355	0.370	0.349	27,100
2023-02-09	0.370	0.370	0.370	0.370	0.349	64,000
2023-02-08	0.370	0.370	0.365	0.370	0.349	35,900
2023-02-07	0.380	0.380	0.365	0.370	0.349	164,000
2023-02-03	0.365	0.380	0.365	0.365	0.344	11,100
2023-02-02	0.355	0.365	0.355	0.365	0.344	53,100
2023-01-31	0.345	0.345	0.345	0.345	0.325	24,000
2023-01-30	0.355	0.355	0.350	0.350	0.330	124,600
2023-01-27	0.360	0.360	0.350	0.350	0.330	38,600
2023-01-26	0.355	0.355	0.350	0.355	0.335	78,300
2023-01-25	0.340	0.350	0.340	0.350	0.330	191,000
2023-01-20	0.340	0.340	0.340	0.340	0.321	153,300
2023-01-19	0.340	0.340	0.340	0.340	0.321	22,600
2023-01-18	0.350	0.350	0.350	0.350	0.330	5,100
2023-01-17	0.340	0.345	0.340	0.345	0.325	14,100
2023-01-16	0.330	0.340	0.330	0.340	0.321	20,000
2023-01-13	0.330	0.330	0.330	0.330	0.311	12,100
2023-01-12	0.330	0.330	0.325	0.325	0.307	50,000
2023-01-11	0.335	0.335	0.335	0.335	0.316	20,000
2023-01-10	0.340	0.340	0.335	0.335	0.316	31,700
2023-01-09	0.340	0.345	0.340	0.345	0.325	19,000
2023-01-06	0.330	0.335	0.325	0.330	0.311	34,000
2023-01-05	0.335	0.340	0.335	0.340	0.321	64,000
2023-01-04	0.320	0.335	0.320	0.335	0.316	200,600
2023-01-03	0.350	0.350	0.320	0.320	0.302	558,200
2022-12-30	0.345	0.345	0.330	0.330	0.311	360,000
2022-12-29	0.360	0.360	0.360	0.360	0.340	6,000
2022-12-28	0.375	0.380	0.360	0.360	0.340	29,500
2022-12-23	0.370	0.370	0.365	0.370	0.349	23,000
2022-12-20	0.375	0.390	0.375	0.390	0.368	10,900
2022-12-19	0.375	0.375	0.375	0.375	0.354	20,000
2022-12-14	0.390	0.390	0.375	0.375	0.354	3,500
2022-12-12	0.390	0.390	0.390	0.390	0.368	16,000
2022-12-07	0.390	0.390	0.390	0.390	0.368	50,000
2022-12-06	0.390	0.390	0.390	0.390	0.368	14,000
2022-12-05	0.390	0.390	0.380	0.380	0.358	28,000
2022-12-02	0.380	0.380	0.380	0.380	0.358	4,000
2022-11-24	0.410	0.410	0.410	0.410	0.387	12,000
2022-11-23	0.365	0.365	0.365	0.365	0.344	2,000
2022-11-22	0.400	0.400	0.365	0.365	0.344	400
2022-11-17	0.370	0.370	0.370	0.370	0.349	4,000
2022-11-09	0.390	0.390	0.375	0.375	0.354	28,000
2022-11-08	0.400	0.400	0.375	0.375	0.354	30,200
2022-11-03	0.410	0.410	0.400	0.400	0.377	30,100
2022-11-02	0.375	0.375	0.375	0.375	0.354	5,000
2022-10-31	0.390	0.390	0.390	0.390	0.368	10,000
2022-10-28	0.390	0.390	0.390	0.390	0.368	1,000
2022-10-27	0.370	0.390	0.370	0.390	0.368	51,900
2022-10-26	0.370	0.395	0.365	0.395	0.373	65,600
2022-10-25	0.360	0.395	0.360	0.395	0.373	16,000
2022-10-20	0.390	0.390	0.390	0.390	0.368	10,000
2022-10-19	0.400	0.400	0.360	0.360	0.340	13,600

← NewerPage 16 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.