Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.395	0.395	0.360	0.360	0.340	5,700
2022-10-11	0.390	0.390	0.390	0.390	0.368	11,300
2022-10-04	0.375	0.390	0.375	0.390	0.368	28,000
2022-10-03	0.375	0.380	0.375	0.380	0.358	10,100
2022-09-30	0.350	0.380	0.350	0.380	0.358	42,700
2022-09-29	0.360	0.370	0.355	0.360	0.340	99,300
2022-09-28	0.370	0.380	0.370	0.380	0.358	12,000
2022-09-27	0.375	0.380	0.365	0.380	0.358	19,400
2022-09-23	0.375	0.395	0.375	0.395	0.373	2,500
2022-09-22	0.375	0.395	0.375	0.395	0.373	16,000
2022-09-20	0.400	0.400	0.370	0.400	0.377	35,000
2022-09-15	0.360	0.445	0.360	0.395	0.373	70,900
2022-09-14	0.360	0.385	0.360	0.385	0.363	15,000
2022-09-13	0.380	0.380	0.370	0.370	0.349	77,000
2022-09-12	0.380	0.380	0.380	0.380	0.358	11,200
2022-09-09	0.360	0.380	0.360	0.380	0.358	5,100
2022-09-08	0.370	0.370	0.370	0.370	0.349	155,000
2022-09-06	0.350	0.350	0.350	0.350	0.330	17,000
2022-09-05	0.350	0.350	0.350	0.350	0.330	3,000
2022-08-30	0.345	0.350	0.340	0.350	0.330	150,000
2022-08-29	0.350	0.350	0.350	0.350	0.330	6,200
2022-08-26	0.350	0.355	0.350	0.355	0.335	31,000
2022-08-19	0.355	0.355	0.355	0.355	0.335	1,400
2022-08-16	0.350	0.355	0.350	0.355	0.335	25,000
2022-08-15	0.345	0.345	0.345	0.345	0.325	21,000
2022-08-12	0.345	0.345	0.345	0.345	0.325	2,900
2022-08-11	0.350	0.350	0.340	0.340	0.321	36,000
2022-08-10	0.345	0.345	0.345	0.345	0.325	9,000
2022-08-08	0.335	0.340	0.335	0.340	0.321	14,000
2022-08-05	0.340	0.350	0.340	0.350	0.330	36,600
2022-08-04	0.365	0.365	0.365	0.365	0.344	5,000
2022-08-02	0.340	0.340	0.340	0.340	0.321	400
2022-08-01	0.355	0.355	0.340	0.340	0.321	16,700
2022-07-29	0.355	0.355	0.340	0.340	0.321	300
2022-07-28	0.340	0.360	0.335	0.360	0.340	50,300
2022-07-27	0.350	0.350	0.330	0.330	0.311	262,300
2022-07-25	0.350	0.355	0.335	0.350	0.330	145,000
2022-07-22	0.365	0.365	0.350	0.350	0.330	217,000
2022-07-21	0.350	0.370	0.350	0.365	0.344	309,000
2022-07-20	0.340	0.370	0.340	0.370	0.349	23,800
2022-07-19	0.370	0.370	0.335	0.335	0.316	190,300
2022-07-18	0.375	0.375	0.370	0.370	0.349	43,700
2022-07-15	0.380	0.390	0.370	0.385	0.363	84,000
2022-07-13	0.390	0.390	0.390	0.390	0.368	5,000
2022-07-07	0.390	0.390	0.390	0.390	0.368	5,000
2022-07-04	0.390	0.390	0.390	0.390	0.368	10,000
2022-07-01	0.420	0.420	0.385	0.390	0.368	3,300
2022-06-30	0.420	0.420	0.420	0.420	0.396	19,100
2022-06-27	0.380	0.435	0.380	0.435	0.410	10,100
2022-06-23	0.390	0.390	0.390	0.390	0.368	8,400
2022-06-22	0.395	0.395	0.390	0.390	0.368	40,000
2022-06-20	0.390	0.390	0.390	0.390	0.368	43,400
2022-06-17	0.400	0.400	0.380	0.380	0.358	30,000
2022-06-16	0.400	0.400	0.400	0.400	0.377	7,000
2022-06-14	0.405	0.405	0.405	0.405	0.382	6,000
2022-06-13	0.415	0.415	0.405	0.405	0.382	10,600
2022-06-10	0.420	0.420	0.420	0.420	0.396	80,000
2022-06-09	0.425	0.425	0.425	0.425	0.401	6,000
2022-06-08	0.430	0.435	0.430	0.430	0.406	93,600
2022-06-07	0.435	0.435	0.425	0.435	0.410	74,600

← NewerPage 17 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.