Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.430	0.445	0.430	0.445	0.445	525,700
2025-11-12	0.430	0.430	0.430	0.430	0.430	194,900
2025-11-11	0.435	0.435	0.435	0.435	0.435	177,400
2025-11-10	0.440	0.445	0.435	0.440	0.440	393,300
2025-11-07	0.445	0.445	0.430	0.440	0.440	347,200
2025-11-06	0.440	0.445	0.435	0.445	0.445	511,800
2025-11-05	0.435	0.440	0.435	0.440	0.440	377,200
2025-11-04	0.445	0.445	0.425	0.440	0.440	872,300
2025-11-03	0.410	0.450	0.410	0.445	0.445	1,707,900
2025-10-31	0.415	0.415	0.405	0.415	0.415	462,000
2025-10-30	0.415	0.420	0.410	0.415	0.415	578,400
2025-10-29	0.395	0.405	0.390	0.405	0.405	84,200
2025-10-28	0.395	0.395	0.395	0.395	0.395	7,000
2025-10-27	0.395	0.400	0.395	0.400	0.400	22,600
2025-10-24	0.405	0.405	0.400	0.400	0.400	74,300
2025-10-23	0.400	0.405	0.400	0.400	0.400	95,100
2025-10-22	0.400	0.405	0.400	0.400	0.400	121,300
2025-10-21	0.395	0.395	0.395	0.395	0.395	2,800
2025-10-17	0.395	0.400	0.395	0.395	0.395	74,500
2025-10-16	0.415	0.415	0.390	0.390	0.390	72,600
2025-10-15	0.415	0.415	0.400	0.400	0.400	35,100
2025-10-14	0.405	0.410	0.400	0.400	0.400	19,100
2025-10-13	0.400	0.415	0.400	0.415	0.415	19,400
2025-10-10	0.415	0.415	0.405	0.415	0.415	56,500
2025-10-09	0.415	0.415	0.410	0.415	0.415	60,500
2025-10-08	0.420	0.420	0.410	0.420	0.420	30,900
2025-10-07	0.430	0.430	0.405	0.405	0.405	295,800
2025-10-06	0.410	0.430	0.410	0.430	0.430	695,000
2025-10-03	0.405	0.405	0.405	0.405	0.405	66,000
2025-10-02	0.400	0.405	0.395	0.405	0.405	278,600
2025-10-01	0.390	0.395	0.390	0.395	0.395	271,000
2025-09-30	0.390	0.390	0.390	0.390	0.390	0
2025-09-29	0.390	0.395	0.390	0.390	0.390	144,000
2025-09-26	0.385	0.390	0.380	0.390	0.390	201,200
2025-09-25	0.380	0.380	0.380	0.380	0.380	0
2025-09-24	0.380	0.380	0.380	0.380	0.380	69,200
2025-09-23	0.380	0.380	0.375	0.375	0.375	77,800
2025-09-22	0.390	0.390	0.370	0.380	0.380	179,300
2025-09-19	0.375	0.395	0.375	0.390	0.390	178,200
2025-09-18	0.390	0.390	0.375	0.375	0.375	26,900
2025-09-17	0.375	0.380	0.375	0.380	0.380	39,500
2025-09-16	0.385	0.385	0.385	0.385	0.385	0
2025-09-15	0.385	0.385	0.385	0.385	0.385	0
2025-09-12	0.385	0.385	0.385	0.385	0.385	0
2025-09-11	0.370	0.385	0.370	0.385	0.385	178,500
2025-09-10	0.365	0.370	0.365	0.370	0.370	37,400
2025-09-09	0.365	0.365	0.365	0.365	0.365	25,000
2025-09-08	0.365	0.365	0.365	0.365	0.365	4,000
2025-09-05	0.365	0.365	0.365	0.365	0.365	0
2025-09-04	0.365	0.365	0.365	0.365	0.365	78,700
2025-09-03	0.370	0.370	0.360	0.360	0.360	182,000
2025-09-02	0.375	0.380	0.375	0.380	0.380	78,000
2025-09-01	0.380	0.380	0.380	0.380	0.380	0
2025-08-29	0.380	0.385	0.380	0.380	0.380	187,500
2025-08-28	0.380	0.380	0.380	0.380	0.380	113,000
2025-08-27	0.365	0.370	0.365	0.370	0.370	120,900
2025-08-26	0.370	0.370	0.370	0.370	0.370	9,100
2025-08-25	0.380	0.380	0.370	0.375	0.375	366,400
2025-08-22	0.375	0.380	0.370	0.370	0.370	58,700
2025-08-21	0.375	0.375	0.370	0.370	0.370	21,000

← NewerPage 5 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.