Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.440	0.455	0.430	0.450	0.450	286,000
2025-02-20	0.445	0.445	0.445	0.445	0.445	142,700
2025-02-19	0.450	0.450	0.445	0.445	0.445	71,200
2025-02-18	0.450	0.450	0.450	0.450	0.450	34,000
2025-02-17	0.450	0.450	0.445	0.450	0.450	110,000
2025-02-14	0.450	0.450	0.450	0.450	0.450	72,200
2025-02-13	0.450	0.455	0.450	0.450	0.450	32,500
2025-02-12	0.450	0.450	0.450	0.450	0.450	1,200
2025-02-10	0.455	0.460	0.450	0.450	0.450	220,700
2025-02-07	0.475	0.475	0.460	0.460	0.460	42,000
2025-02-06	0.475	0.475	0.475	0.475	0.475	100
2025-02-05	0.470	0.470	0.455	0.455	0.455	28,800
2025-02-04	0.460	0.470	0.455	0.470	0.470	58,400
2025-02-03	0.465	0.465	0.455	0.455	0.455	46,300
2025-01-31	0.450	0.460	0.440	0.460	0.460	113,400
2025-01-28	0.450	0.450	0.445	0.445	0.445	62,000
2025-01-27	0.445	0.450	0.440	0.450	0.450	516,800
2025-01-24	0.450	0.450	0.445	0.450	0.450	264,500
2025-01-23	0.455	0.460	0.450	0.450	0.450	275,700
2025-01-22	0.480	0.480	0.450	0.455	0.455	1,626,500
2025-01-21	0.470	0.490	0.460	0.480	0.480	1,194,900
2025-01-20	0.470	0.475	0.470	0.470	0.470	12,500
2025-01-17	0.475	0.475	0.470	0.475	0.475	209,200
2025-01-16	0.485	0.500	0.470	0.475	0.475	993,500
2025-01-15	0.500	0.500	0.485	0.485	0.485	376,600
2025-01-14	0.495	0.495	0.495	0.495	0.495	69,100
2025-01-13	0.490	0.515	0.490	0.495	0.495	31,200
2025-01-10	0.500	0.500	0.485	0.490	0.490	152,100
2025-01-09	0.505	0.510	0.500	0.500	0.500	93,700
2025-01-08	0.510	0.510	0.505	0.505	0.505	184,800
2025-01-07	0.520	0.520	0.510	0.510	0.510	146,700
2025-01-06	0.540	0.540	0.520	0.520	0.520	188,800
2025-01-03	0.490	0.545	0.490	0.540	0.540	1,357,200
2025-01-02	0.485	0.485	0.485	0.485	0.485	39,700
2024-12-31	0.490	0.490	0.485	0.485	0.485	99,700
2024-12-30	0.490	0.495	0.485	0.485	0.485	117,500
2024-12-27	0.485	0.490	0.485	0.490	0.490	79,800
2024-12-26	0.495	0.495	0.480	0.485	0.485	123,400
2024-12-24	0.485	0.485	0.485	0.485	0.485	10,000
2024-12-23	0.485	0.485	0.485	0.485	0.485	22,200
2024-12-20	0.480	0.480	0.480	0.480	0.480	53,400
2024-12-19	0.495	0.495	0.480	0.480	0.470	33,100
2024-12-18	0.495	0.495	0.495	0.495	0.485	33,100
2024-12-17	0.495	0.500	0.490	0.495	0.485	122,500
2024-12-16	0.485	0.490	0.485	0.490	0.480	282,900
2024-12-13	0.485	0.490	0.480	0.485	0.475	100,100
2024-12-12	0.485	0.485	0.480	0.480	0.470	244,700
2024-12-11	0.480	0.485	0.480	0.480	0.470	61,000
2024-12-10	0.480	0.490	0.480	0.480	0.470	419,300
2024-12-09	0.485	0.485	0.480	0.480	0.470	12,100
2024-12-06	0.485	0.485	0.480	0.485	0.475	253,200
2024-12-05	0.480	0.485	0.475	0.485	0.475	30,800
2024-12-04	0.485	0.485	0.475	0.485	0.475	400,900
2024-12-03	0.480	0.490	0.480	0.480	0.470	326,000
2024-12-02	0.480	0.480	0.475	0.480	0.470	250,400
2024-11-29	0.480	0.485	0.480	0.480	0.470	271,600
2024-11-28	0.500	0.500	0.480	0.490	0.480	75,300
2024-11-27	0.490	0.500	0.480	0.480	0.470	1,128,100
2024-11-26	0.495	0.495	0.485	0.485	0.475	659,700
2024-11-25	0.490	0.495	0.485	0.485	0.475	251,100

← NewerPage 8 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.