Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.280	0.285	0.280	0.285	0.285	6,200
2026-07-27	0.280	0.280	0.270	0.280	0.280	118,600
2026-07-24	0.290	0.290	0.285	0.285	0.285	42,800
2026-07-23	0.290	0.290	0.290	0.290	0.290	51,100
2026-07-22	0.290	0.300	0.290	0.300	0.300	12,600
2026-07-21	0.285	0.285	0.285	0.285	0.285	7,200
2026-07-20	0.295	0.295	0.295	0.295	0.295	10,000
2026-07-17	0.290	0.290	0.290	0.290	0.290	33,300
2026-07-16	0.290	0.290	0.290	0.290	0.290	44,200
2026-07-15	0.290	0.290	0.290	0.290	0.290	0
2026-07-14	0.290	0.290	0.290	0.290	0.290	10,000
2026-07-13	0.290	0.290	0.290	0.290	0.290	26,000
2026-07-10	0.300	0.300	0.285	0.290	0.290	24,200
2026-07-09	0.300	0.300	0.300	0.300	0.300	800
2026-07-08	0.290	0.290	0.290	0.290	0.290	20,000
2026-07-07	0.290	0.290	0.290	0.290	0.290	25,000
2026-07-06	0.290	0.290	0.290	0.290	0.290	20,000
2026-07-03	0.290	0.290	0.290	0.290	0.290	4,800
2026-07-02	0.290	0.290	0.290	0.290	0.290	25,000
2026-07-01	0.290	0.290	0.290	0.290	0.290	8,400
2026-06-30	0.290	0.290	0.290	0.290	0.290	20,000
2026-06-29	0.290	0.290	0.290	0.290	0.290	30,000
2026-06-26	0.290	0.290	0.290	0.290	0.290	0
2026-06-25	0.290	0.290	0.285	0.290	0.290	51,500
2026-06-24	0.290	0.290	0.290	0.290	0.290	11,500
2026-06-23	0.290	0.290	0.290	0.290	0.290	20,500
2026-06-22	0.300	0.300	0.290	0.290	0.290	33,000
2026-06-19	0.285	0.290	0.285	0.290	0.290	15,000
2026-06-18	0.290	0.290	0.285	0.285	0.285	38,700
2026-06-17	0.300	0.300	0.300	0.300	0.300	0
2026-06-16	0.300	0.300	0.290	0.300	0.300	12,000
2026-06-15	0.290	0.295	0.290	0.290	0.290	62,000
2026-06-12	0.290	0.300	0.290	0.300	0.300	67,400
2026-06-11	0.290	0.290	0.290	0.290	0.290	156,900
2026-06-10	0.290	0.295	0.290	0.295	0.295	6,000
2026-06-09	0.300	0.300	0.295	0.295	0.295	58,200
2026-06-08	0.305	0.305	0.300	0.300	0.300	229,800
2026-06-05	0.300	0.300	0.300	0.300	0.300	60,200
2026-06-04	0.300	0.300	0.295	0.300	0.300	144,000
2026-06-03	0.290	0.295	0.290	0.295	0.295	46,000
2026-06-02	0.300	0.300	0.300	0.300	0.300	0
2026-06-01	0.300	0.300	0.300	0.300	0.300	0
2026-05-29	0.295	0.300	0.295	0.300	0.300	50,000
2026-05-28	0.295	0.295	0.295	0.295	0.295	5,000
2026-05-27	0.300	0.300	0.300	0.300	0.300	0
2026-05-26	0.300	0.300	0.300	0.300	0.300	37,000
2026-05-25	0.305	0.305	0.295	0.300	0.300	212,200
2026-05-22	0.315	0.315	0.315	0.315	0.315	0
2026-05-21	0.315	0.315	0.315	0.315	0.315	0
2026-05-20	0.315	0.315	0.315	0.315	0.315	100,000
2026-05-19	0.320	0.320	0.320	0.320	0.320	93,800
2026-05-18	0.320	0.320	0.320	0.320	0.320	0
2026-05-15	0.345	0.345	0.320	0.320	0.320	183,200
2026-05-14	0.320	0.325	0.315	0.320	0.320	425,800
2026-05-13	0.310	0.315	0.305	0.315	0.315	569,600
2026-05-12	0.305	0.315	0.305	0.310	0.310	410,800
2026-05-11	0.295	0.320	0.295	0.305	0.305	594,300
2026-05-08	0.295	0.300	0.295	0.295	0.295	142,700
2026-05-07	0.300	0.300	0.300	0.300	0.300	241,700
2026-05-06	0.300	0.300	0.295	0.295	0.295	304,300

← NewerPage 2 of 5 · 257 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.