Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.410	0.410	0.410	0.410	0.410	10,000
2025-05-23	0.405	0.405	0.405	0.405	0.405	1,000
2025-05-22	0.415	0.415	0.405	0.405	0.405	42,000
2025-05-21	0.405	0.420	0.405	0.420	0.420	66,000
2025-05-20	0.400	0.420	0.400	0.405	0.405	63,200
2025-05-19	0.410	0.410	0.405	0.405	0.405	58,000
2025-05-16	0.415	0.420	0.415	0.415	0.415	65,300
2025-05-15	0.415	0.420	0.415	0.415	0.415	149,500
2025-05-14	0.405	0.420	0.395	0.410	0.410	1,808,900
2025-05-13	0.400	0.410	0.400	0.400	0.400	173,400
2025-05-09	0.400	0.400	0.400	0.400	0.400	2,000
2025-05-08	0.400	0.405	0.400	0.405	0.405	130,000
2025-05-07	0.395	0.400	0.395	0.400	0.400	170,000
2025-05-06	0.400	0.405	0.400	0.405	0.405	27,200
2025-05-05	0.410	0.410	0.410	0.410	0.410	80,100
2025-05-02	0.410	0.415	0.390	0.405	0.405	275,100
2025-04-30	0.410	0.410	0.405	0.405	0.405	60,100
2025-04-29	0.405	0.405	0.400	0.405	0.405	8,200
2025-04-25	0.410	0.410	0.400	0.405	0.405	163,100
2025-04-24	0.415	0.415	0.410	0.410	0.410	9,900
2025-04-23	0.400	0.420	0.400	0.420	0.420	17,900
2025-04-22	0.410	0.410	0.410	0.410	0.410	50,000
2025-04-21	0.420	0.420	0.410	0.410	0.410	8,200
2025-04-18	0.395	0.420	0.395	0.420	0.420	138,300
2025-04-17	0.395	0.420	0.395	0.395	0.395	15,000
2025-04-16	0.400	0.400	0.390	0.390	0.390	68,000
2025-04-15	0.410	0.410	0.410	0.410	0.410	40,900
2025-04-14	0.405	0.410	0.400	0.410	0.410	386,800
2025-04-11	0.390	0.395	0.390	0.395	0.395	28,900
2025-04-10	0.395	0.405	0.395	0.395	0.395	25,000
2025-04-09	0.370	0.395	0.365	0.395	0.395	69,000
2025-04-08	0.385	0.385	0.385	0.385	0.385	30,600
2025-04-07	0.395	0.395	0.355	0.365	0.365	651,800
2025-04-04	0.400	0.400	0.400	0.400	0.400	11,200
2025-04-03	0.395	0.400	0.390	0.400	0.400	703,800
2025-04-02	0.415	0.415	0.415	0.415	0.415	36,500
2025-03-28	0.415	0.420	0.400	0.420	0.420	155,800
2025-03-27	0.415	0.415	0.415	0.415	0.415	10,000
2025-03-26	0.410	0.420	0.410	0.420	0.420	44,000
2025-03-25	0.410	0.410	0.410	0.410	0.410	5,000
2025-03-24	0.410	0.415	0.410	0.415	0.415	35,000
2025-03-21	0.410	0.410	0.410	0.410	0.410	45,000
2025-03-20	0.415	0.415	0.410	0.410	0.410	310,700
2025-03-19	0.420	0.420	0.415	0.415	0.415	75,300
2025-03-17	0.430	0.435	0.430	0.430	0.430	23,400
2025-03-14	0.415	0.425	0.415	0.425	0.425	20,000
2025-03-13	0.415	0.420	0.415	0.420	0.420	82,900
2025-03-12	0.415	0.425	0.410	0.410	0.410	98,100
2025-03-11	0.415	0.415	0.410	0.415	0.415	38,400
2025-03-10	0.415	0.430	0.400	0.430	0.430	96,800
2025-03-07	0.425	0.430	0.425	0.430	0.430	27,000
2025-03-06	0.410	0.425	0.410	0.425	0.425	71,100
2025-03-05	0.415	0.420	0.410	0.410	0.410	77,000
2025-03-04	0.430	0.430	0.400	0.420	0.420	386,500
2025-03-03	0.435	0.440	0.430	0.435	0.435	45,100
2025-02-28	0.440	0.440	0.435	0.435	0.435	6,200
2025-02-27	0.450	0.450	0.440	0.440	0.440	37,600
2025-02-26	0.435	0.450	0.435	0.450	0.450	240,200
2025-02-25	0.455	0.455	0.435	0.435	0.435	124,800
2025-02-24	0.450	0.450	0.440	0.440	0.440	5,000

← NewerPage 7 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.