Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.385	0.385	0.370	0.370	0.370	41,400
2025-08-19	0.370	0.375	0.370	0.370	0.370	190,000
2025-08-18	0.380	0.380	0.360	0.365	0.365	219,700
2025-08-15	0.380	0.380	0.375	0.375	0.375	268,900
2025-08-14	0.385	0.390	0.380	0.380	0.380	561,500
2025-08-13	0.395	0.395	0.390	0.390	0.390	396,000
2025-08-12	0.395	0.395	0.395	0.395	0.395	50,500
2025-08-11	0.395	0.395	0.395	0.395	0.395	65,000
2025-08-08	0.400	0.400	0.395	0.395	0.395	100,500
2025-08-07	0.400	0.400	0.400	0.400	0.400	40,000
2025-08-06	0.400	0.400	0.400	0.400	0.400	15,000
2025-08-05	0.400	0.400	0.400	0.400	0.400	1,000
2025-08-04	0.405	0.410	0.400	0.400	0.400	142,400
2025-08-01	0.400	0.405	0.400	0.405	0.405	36,200
2025-07-31	0.410	0.410	0.400	0.405	0.405	56,700
2025-07-30	0.400	0.400	0.395	0.395	0.395	23,100
2025-07-29	0.400	0.400	0.400	0.400	0.400	40,000
2025-07-28	0.400	0.400	0.395	0.400	0.400	61,500
2025-07-25	0.410	0.410	0.400	0.400	0.400	27,400
2025-07-24	0.410	0.410	0.410	0.410	0.410	16,600
2025-07-23	0.415	0.415	0.415	0.415	0.415	10,000
2025-07-22	0.415	0.415	0.415	0.415	0.415	10,000
2025-07-21	0.400	0.415	0.400	0.415	0.415	40,000
2025-07-18	0.400	0.410	0.400	0.410	0.410	12,600
2025-07-17	0.395	0.400	0.395	0.400	0.400	131,900
2025-07-16	0.395	0.395	0.395	0.395	0.395	110,900
2025-07-15	0.400	0.400	0.395	0.395	0.395	99,400
2025-07-14	0.395	0.400	0.395	0.400	0.400	74,000
2025-07-11	0.415	0.415	0.400	0.400	0.400	5,800
2025-07-10	0.415	0.415	0.415	0.415	0.415	34,000
2025-07-09	0.400	0.410	0.400	0.410	0.410	58,100
2025-07-08	0.405	0.405	0.400	0.400	0.400	10,000
2025-07-07	0.410	0.410	0.410	0.410	0.410	10,000
2025-07-04	0.395	0.410	0.395	0.410	0.410	39,800
2025-07-03	0.410	0.410	0.410	0.410	0.410	10,000
2025-07-02	0.400	0.405	0.400	0.405	0.405	138,500
2025-07-01	0.400	0.400	0.400	0.400	0.400	87,700
2025-06-30	0.390	0.400	0.385	0.400	0.400	44,000
2025-06-26	0.390	0.390	0.390	0.390	0.390	40,500
2025-06-25	0.390	0.390	0.385	0.390	0.390	60,300
2025-06-24	0.390	0.390	0.390	0.390	0.390	5,500
2025-06-23	0.390	0.390	0.390	0.390	0.390	0
2025-06-20	0.390	0.390	0.390	0.390	0.390	15,000
2025-06-19	0.390	0.395	0.390	0.390	0.390	89,500
2025-06-18	0.390	0.390	0.390	0.390	0.390	30,000
2025-06-17	0.395	0.395	0.390	0.390	0.390	40,000
2025-06-16	0.400	0.400	0.390	0.390	0.390	55,200
2025-06-13	0.400	0.400	0.395	0.400	0.400	101,500
2025-06-12	0.400	0.400	0.400	0.400	0.400	22,500
2025-06-11	0.400	0.405	0.395	0.395	0.395	101,900
2025-06-10	0.400	0.400	0.390	0.400	0.400	158,000
2025-06-09	0.400	0.405	0.400	0.405	0.405	13,000
2025-06-06	0.400	0.405	0.400	0.400	0.400	67,500
2025-06-05	0.395	0.410	0.395	0.400	0.400	159,000
2025-06-04	0.400	0.400	0.395	0.395	0.395	27,100
2025-06-03	0.400	0.400	0.395	0.395	0.395	12,000
2025-05-30	0.410	0.410	0.405	0.405	0.405	23,800
2025-05-29	0.400	0.400	0.400	0.400	0.400	150,200
2025-05-28	0.420	0.420	0.410	0.415	0.415	100,000
2025-05-27	0.410	0.410	0.410	0.410	0.410	5,000

← NewerPage 6 of 19 · 1,127 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.