Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.450	0.450	0.450	0.450	0.425	20,000
2022-01-27	0.430	0.430	0.430	0.430	0.406	8,000
2022-01-25	0.450	0.450	0.450	0.450	0.425	100
2022-01-21	0.430	0.450	0.430	0.450	0.425	9,600
2022-01-19	0.430	0.430	0.430	0.430	0.406	13,000
2022-01-14	0.430	0.430	0.430	0.430	0.406	33,700
2022-01-12	0.430	0.430	0.430	0.430	0.406	10,000
2022-01-10	0.430	0.430	0.430	0.430	0.406	5,000
2022-01-07	0.435	0.440	0.435	0.440	0.415	14,000
2022-01-05	0.425	0.430	0.425	0.430	0.406	24,000
2022-01-04	0.420	0.420	0.420	0.420	0.396	5,000
2022-01-03	0.420	0.420	0.420	0.420	0.396	9,000
2021-12-31	0.420	0.420	0.420	0.420	0.396	30,000
2021-12-28	0.425	0.425	0.425	0.425	0.401	20,000
2021-12-27	0.425	0.425	0.420	0.420	0.396	23,200
2021-12-23	0.420	0.425	0.420	0.425	0.401	4,300
2021-12-17	0.450	0.450	0.425	0.435	0.410	73,300
2021-12-16	0.435	0.435	0.435	0.435	0.410	5,000
2021-12-15	0.435	0.435	0.435	0.435	0.410	30,000
2021-12-08	0.450	0.450	0.450	0.450	0.425	45,100
2021-12-06	0.460	0.460	0.450	0.450	0.425	118,000
2021-12-02	0.440	0.440	0.440	0.440	0.415	20,000
2021-12-01	0.450	0.450	0.450	0.450	0.425	48,000
2021-11-30	0.450	0.450	0.450	0.450	0.425	1,600
2021-11-29	0.450	0.450	0.450	0.450	0.425	96,100
2021-11-26	0.450	0.450	0.440	0.440	0.415	37,000
2021-11-24	0.455	0.455	0.455	0.455	0.429	10,000
2021-11-19	0.455	0.455	0.455	0.455	0.429	3,000
2021-11-16	0.450	0.450	0.450	0.450	0.425	10,100
2021-11-15	0.465	0.465	0.465	0.465	0.439	9,000
2021-11-12	0.460	0.475	0.460	0.475	0.448	31,000
2021-11-11	0.450	0.480	0.450	0.480	0.453	88,100
2021-11-10	0.455	0.455	0.455	0.455	0.429	50,900
2021-11-09	0.450	0.450	0.450	0.450	0.425	36,000
2021-11-08	0.450	0.450	0.450	0.450	0.425	16,000
2021-11-02	0.455	0.460	0.455	0.460	0.434	20,800
2021-11-01	0.475	0.480	0.475	0.480	0.453	16,000
2021-10-29	0.485	0.485	0.480	0.480	0.453	13,000
2021-10-28	0.480	0.480	0.480	0.480	0.453	5,000
2021-10-27	0.470	0.470	0.470	0.470	0.443	61,500
2021-10-26	0.450	0.465	0.450	0.465	0.439	15,100
2021-10-25	0.455	0.455	0.445	0.445	0.420	123,400
2021-10-22	0.465	0.465	0.455	0.455	0.429	77,500
2021-10-20	0.470	0.470	0.470	0.470	0.443	100,000
2021-10-18	0.470	0.470	0.470	0.470	0.443	69,000
2021-10-15	0.455	0.470	0.455	0.470	0.443	48,000
2021-10-14	0.470	0.470	0.450	0.450	0.425	24,600

← NewerPage 19 of 19 · 1,127 trading days

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.