Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.400	0.400	0.400	0.400	0.400	128,800
2026-02-04	0.390	0.400	0.385	0.400	0.400	250,800
2026-02-03	0.400	0.400	0.385	0.390	0.390	52,300
2026-01-30	0.400	0.400	0.395	0.400	0.400	264,800
2026-01-29	0.405	0.405	0.395	0.400	0.400	92,900
2026-01-28	0.410	0.410	0.405	0.405	0.405	78,400
2026-01-27	0.420	0.420	0.410	0.410	0.410	63,100
2026-01-26	0.420	0.420	0.415	0.420	0.420	56,000
2026-01-23	0.405	0.420	0.405	0.420	0.420	1,600
2026-01-22	0.410	0.410	0.410	0.410	0.410	25,000
2026-01-21	0.410	0.410	0.410	0.410	0.410	10,000
2026-01-20	0.410	0.410	0.410	0.410	0.410	15,500
2026-01-19	0.420	0.420	0.420	0.420	0.420	69,500
2026-01-16	0.420	0.420	0.420	0.420	0.420	0
2026-01-15	0.420	0.420	0.420	0.420	0.420	5,000
2026-01-14	0.420	0.420	0.420	0.420	0.420	13,100
2026-01-13	0.430	0.430	0.430	0.430	0.430	0
2026-01-12	0.415	0.430	0.415	0.430	0.430	220,200
2026-01-09	0.415	0.435	0.415	0.415	0.415	10,100
2026-01-08	0.435	0.435	0.415	0.415	0.415	36,700
2026-01-07	0.420	0.435	0.415	0.420	0.420	47,800
2026-01-06	0.435	0.435	0.435	0.435	0.435	0
2026-01-05	0.415	0.435	0.415	0.435	0.435	22,000
2026-01-02	0.440	0.440	0.415	0.415	0.415	22,000
2026-01-01	0.440	0.440	0.440	0.440	0.440	0
2025-12-31	0.425	0.440	0.405	0.440	0.440	199,200
2025-12-30	0.405	0.425	0.405	0.425	0.425	50,300
2025-12-29	0.395	0.410	0.395	0.405	0.405	24,100
2025-12-26	0.415	0.420	0.400	0.400	0.400	9,800
2025-12-25	0.415	0.415	0.415	0.415	0.415	0
2025-12-24	0.415	0.415	0.415	0.415	0.415	10,000
2025-12-23	0.420	0.420	0.420	0.420	0.420	2,900
2025-12-22	0.435	0.435	0.415	0.415	0.415	60,900
2025-12-19	0.435	0.435	0.435	0.435	0.435	0
2025-12-18	0.420	0.435	0.410	0.435	0.435	114,100
2025-12-17	0.440	0.440	0.440	0.440	0.440	0
2025-12-16	0.430	0.445	0.425	0.440	0.440	15,300
2025-12-15	0.425	0.440	0.425	0.440	0.440	2,300
2025-12-12	0.440	0.445	0.440	0.445	0.445	1,100
2025-12-11	0.445	0.445	0.445	0.445	0.445	1,000
2025-12-10	0.445	0.445	0.445	0.445	0.445	0
2025-12-09	0.430	0.445	0.430	0.445	0.445	3,000
2025-12-08	0.430	0.430	0.430	0.430	0.430	21,300
2025-12-05	0.415	0.445	0.415	0.445	0.445	58,300
2025-12-04	0.440	0.440	0.400	0.440	0.440	208,800
2025-12-03	0.425	0.435	0.410	0.435	0.435	123,200
2025-12-02	0.435	0.435	0.430	0.430	0.430	11,900
2025-12-01	0.410	0.430	0.410	0.425	0.425	2,300
2025-11-28	0.430	0.435	0.425	0.425	0.425	111,500
2025-11-27	0.435	0.435	0.435	0.435	0.435	34,000
2025-11-26	0.435	0.435	0.435	0.435	0.435	70,100
2025-11-25	0.440	0.440	0.435	0.440	0.440	86,800
2025-11-24	0.430	0.435	0.430	0.435	0.435	29,900
2025-11-21	0.430	0.435	0.430	0.435	0.435	16,200
2025-11-20	0.430	0.430	0.430	0.430	0.430	19,000
2025-11-19	0.430	0.430	0.430	0.430	0.430	5,000
2025-11-18	0.435	0.435	0.430	0.435	0.435	97,400
2025-11-17	0.435	0.435	0.435	0.435	0.435	29,900
2025-11-14	0.435	0.440	0.430	0.430	0.430	280,200
2025-11-13	0.430	0.445	0.430	0.445	0.445	525,700

← NewerPage 4 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.