Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.300	0.300	0.295	0.295	0.295	304,300
2026-05-05	0.300	0.300	0.300	0.300	0.300	0
2026-05-04	0.300	0.300	0.300	0.300	0.300	43,000
2026-05-01	0.295	0.295	0.295	0.295	0.295	0
2026-04-30	0.295	0.300	0.295	0.295	0.295	469,000
2026-04-29	0.305	0.305	0.290	0.290	0.290	235,700
2026-04-28	0.290	0.305	0.290	0.305	0.305	1,461,700
2026-04-27	0.290	0.300	0.290	0.290	0.290	271,000
2026-04-24	0.290	0.290	0.290	0.290	0.290	180,500
2026-04-23	0.295	0.295	0.285	0.285	0.285	163,000
2026-04-22	0.290	0.300	0.290	0.290	0.290	524,200
2026-04-21	0.290	0.295	0.290	0.290	0.290	389,500
2026-04-20	0.295	0.300	0.290	0.290	0.290	126,500
2026-04-17	0.290	0.300	0.290	0.295	0.295	500,000
2026-04-16	0.290	0.305	0.290	0.305	0.305	217,000
2026-04-15	0.295	0.300	0.295	0.295	0.295	216,900
2026-04-14	0.300	0.300	0.295	0.295	0.295	398,500
2026-04-13	0.305	0.305	0.300	0.300	0.300	65,000
2026-04-10	0.300	0.305	0.300	0.305	0.305	26,500
2026-04-09	0.310	0.310	0.300	0.300	0.300	58,700
2026-04-08	0.310	0.315	0.305	0.310	0.310	57,500
2026-04-07	0.310	0.310	0.310	0.310	0.310	0
2026-04-06	0.295	0.315	0.295	0.310	0.310	218,000
2026-04-03	0.295	0.300	0.295	0.295	0.295	181,100
2026-04-02	0.305	0.305	0.295	0.300	0.300	103,800
2026-04-01	0.305	0.310	0.300	0.305	0.305	362,600
2026-03-31	0.310	0.310	0.300	0.300	0.300	367,200
2026-03-30	0.315	0.315	0.310	0.310	0.310	161,000
2026-03-27	0.320	0.320	0.315	0.315	0.315	2,489,600
2026-03-26	0.315	0.315	0.290	0.315	0.315	1,067,100
2026-03-25	0.305	0.310	0.300	0.300	0.300	1,068,800
2026-03-24	0.315	0.320	0.310	0.315	0.315	60,600
2026-03-20	0.315	0.315	0.315	0.315	0.315	0
2026-03-19	0.315	0.315	0.315	0.315	0.315	391,400
2026-03-18	0.320	0.330	0.315	0.315	0.315	182,500
2026-03-17	0.330	0.330	0.320	0.320	0.320	133,900
2026-03-16	0.325	0.325	0.320	0.320	0.320	55,700
2026-03-13	0.325	0.330	0.320	0.325	0.325	647,300
2026-03-12	0.320	0.325	0.320	0.325	0.325	65,000
2026-03-11	0.345	0.345	0.320	0.320	0.320	172,100
2026-03-10	0.355	0.355	0.320	0.345	0.345	305,500
2026-03-09	0.350	0.350	0.320	0.335	0.335	70,000
2026-03-06	0.350	0.350	0.345	0.345	0.345	126,000
2026-03-05	0.365	0.365	0.345	0.350	0.350	116,300
2026-03-04	0.390	0.390	0.325	0.340	0.340	463,500
2026-03-03	0.360	0.390	0.360	0.390	0.390	1,800
2026-03-02	0.355	0.360	0.355	0.360	0.360	21,700
2026-02-27	0.375	0.375	0.360	0.360	0.360	339,500
2026-02-26	0.375	0.375	0.370	0.375	0.375	121,800
2026-02-25	0.380	0.380	0.370	0.375	0.375	58,000
2026-02-24	0.380	0.380	0.380	0.380	0.380	11,500
2026-02-23	0.380	0.380	0.380	0.380	0.380	1,800
2026-02-20	0.385	0.385	0.380	0.380	0.380	20,000
2026-02-19	0.380	0.385	0.380	0.385	0.385	111,000
2026-02-16	0.370	0.385	0.370	0.385	0.385	1,100
2026-02-13	0.370	0.370	0.370	0.370	0.370	94,200
2026-02-12	0.370	0.370	0.370	0.370	0.370	161,200
2026-02-11	0.375	0.385	0.375	0.375	0.375	303,900
2026-02-10	0.400	0.400	0.365	0.375	0.375	1,075,800
2026-02-09	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 3 of 19 · 1,124 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.