Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.505	0.505	0.490	0.490	0.480	114,100
2024-11-21	0.515	0.515	0.495	0.495	0.485	360,600
2024-11-20	0.525	0.525	0.525	0.525	0.514	500
2024-11-19	0.540	0.540	0.525	0.525	0.514	47,700
2024-11-18	0.510	0.535	0.510	0.535	0.524	132,800
2024-11-15	0.505	0.520	0.505	0.505	0.495	116,200
2024-11-14	0.510	0.510	0.505	0.505	0.495	61,100
2024-11-13	0.520	0.525	0.510	0.515	0.504	198,600
2024-11-12	0.525	0.530	0.525	0.525	0.514	48,100
2024-11-11	0.525	0.530	0.525	0.530	0.519	28,000
2024-11-08	0.525	0.525	0.525	0.525	0.514	17,200
2024-11-07	0.520	0.530	0.520	0.525	0.514	144,700
2024-11-06	0.515	0.520	0.515	0.520	0.509	33,000
2024-11-05	0.525	0.525	0.520	0.520	0.509	51,400
2024-11-04	0.520	0.530	0.520	0.525	0.514	61,700
2024-11-01	0.530	0.530	0.505	0.505	0.495	186,400
2024-10-30	0.515	0.535	0.515	0.530	0.519	161,100
2024-10-29	0.535	0.540	0.530	0.535	0.524	473,800
2024-10-28	0.545	0.545	0.525	0.535	0.524	554,400
2024-10-25	0.565	0.565	0.550	0.560	0.548	489,000
2024-10-24	0.575	0.575	0.565	0.565	0.553	103,900
2024-10-23	0.565	0.575	0.565	0.575	0.563	121,500
2024-10-22	0.570	0.570	0.565	0.565	0.553	80,300
2024-10-21	0.575	0.575	0.565	0.570	0.558	74,900
2024-10-18	0.575	0.585	0.575	0.585	0.573	340,500
2024-10-17	0.600	0.600	0.570	0.575	0.563	363,100
2024-10-16	0.600	0.600	0.580	0.580	0.568	601,600
2024-10-15	0.560	0.595	0.560	0.590	0.578	862,300
2024-10-14	0.555	0.555	0.555	0.555	0.543	8,200
2024-10-11	0.560	0.565	0.555	0.555	0.543	82,700
2024-10-10	0.565	0.575	0.560	0.560	0.548	125,400
2024-10-09	0.570	0.570	0.560	0.565	0.553	145,200
2024-10-08	0.570	0.570	0.560	0.560	0.548	150,400
2024-10-07	0.570	0.570	0.560	0.570	0.558	178,900
2024-10-04	0.570	0.570	0.560	0.570	0.558	101,700
2024-10-03	0.570	0.570	0.565	0.570	0.558	191,800
2024-10-02	0.585	0.585	0.565	0.570	0.558	181,500
2024-10-01	0.565	0.590	0.565	0.585	0.573	449,200
2024-09-30	0.580	0.580	0.570	0.575	0.563	771,400
2024-09-27	0.580	0.580	0.575	0.575	0.563	205,200
2024-09-26	0.590	0.595	0.580	0.585	0.573	279,500
2024-09-25	0.585	0.595	0.545	0.590	0.578	1,775,100
2024-09-24	0.585	0.590	0.580	0.590	0.578	353,200
2024-09-23	0.600	0.600	0.585	0.585	0.573	1,186,500
2024-09-20	0.595	0.605	0.585	0.600	0.588	2,414,100
2024-09-19	0.575	0.595	0.565	0.590	0.578	1,622,800
2024-09-18	0.580	0.585	0.565	0.565	0.553	549,000
2024-09-17	0.570	0.585	0.570	0.580	0.568	2,009,600
2024-09-13	0.560	0.570	0.560	0.565	0.553	346,000
2024-09-12	0.555	0.570	0.550	0.570	0.558	1,326,000
2024-09-11	0.560	0.575	0.555	0.560	0.548	2,800,700
2024-09-10	0.545	0.560	0.540	0.560	0.548	5,480,500
2024-09-09	0.525	0.545	0.505	0.540	0.529	4,134,100
2024-09-06	0.500	0.525	0.500	0.525	0.514	2,562,600
2024-09-05	0.470	0.525	0.470	0.515	0.504	4,503,700
2024-09-04	0.435	0.470	0.435	0.470	0.460	1,133,400
2024-09-03	0.450	0.455	0.450	0.450	0.441	65,100
2024-09-02	0.445	0.450	0.445	0.450	0.441	44,900
2024-08-30	0.435	0.440	0.435	0.440	0.431	24,600
2024-08-29	0.440	0.440	0.435	0.435	0.426	196,000

← NewerPage 9 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.