Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.120	1.160	1.120	1.160	1.160	1,900
2026-10-15	1.160	1.160	1.160	1.160	1.160	100
2026-10-14	1.120	1.120	1.120	1.120	1.120	1,400
2026-10-13	1.120	1.160	1.120	1.160	1.160	6,000
2026-10-12	1.120	1.150	1.120	1.150	1.150	2,300
2026-10-09	1.150	1.150	1.150	1.150	1.150	0
2026-10-08	1.130	1.150	1.130	1.150	1.150	16,400
2026-10-07	1.160	1.160	1.160	1.160	1.160	0
2026-10-06	1.130	1.160	1.120	1.160	1.160	22,900
2026-10-05	1.120	1.160	1.120	1.160	1.160	5,300
2026-10-02	1.160	1.160	1.130	1.150	1.150	67,300
2026-10-01	1.140	1.150	1.130	1.130	1.130	18,200
2026-09-30	1.140	1.150	1.140	1.150	1.150	13,100
2026-09-29	1.140	1.160	1.140	1.160	1.160	57,500
2026-09-28	1.150	1.160	1.140	1.160	1.160	31,200
2026-09-25	1.160	1.160	1.160	1.160	1.160	0
2026-09-24	1.150	1.160	1.130	1.160	1.160	20,400
2026-09-23	1.140	1.190	1.140	1.150	1.150	80,000
2026-09-22	1.140	1.190	1.140	1.190	1.190	104,500
2026-09-21	1.140	1.200	1.140	1.200	1.200	4,100
2026-09-18	1.160	1.160	1.140	1.160	1.160	43,900
2026-09-17	1.140	1.180	1.140	1.160	1.160	112,800
2026-09-16	1.190	1.190	1.190	1.190	1.190	0
2026-09-15	1.200	1.200	1.190	1.190	1.190	1,700
2026-09-14	1.170	1.170	1.170	1.170	1.170	100
2026-09-11	1.180	1.180	1.150	1.180	1.180	121,200
2026-09-10	1.200	1.200	1.190	1.190	1.190	43,000
2026-09-09	1.200	1.230	1.200	1.210	1.210	161,300
2026-09-08	1.210	1.210	1.200	1.210	1.210	24,700
2026-09-07	1.210	1.210	1.210	1.210	1.210	21,600
2026-09-04	1.210	1.210	1.210	1.210	1.210	4,300
2026-09-03	1.210	1.220	1.200	1.210	1.210	164,800
2026-09-02	1.220	1.220	1.210	1.210	1.210	135,500
2026-09-01	1.220	1.220	1.210	1.220	1.220	39,300
2026-08-31	1.220	1.220	1.220	1.220	1.220	0
2026-08-28	1.230	1.230	1.220	1.220	1.220	42,700
2026-08-27	1.220	1.230	1.210	1.230	1.230	59,700
2026-08-26	1.220	1.220	1.220	1.220	1.220	9,900
2026-08-25	1.220	1.220	1.220	1.220	1.220	0
2026-08-24	1.220	1.230	1.210	1.220	1.220	34,200
2026-08-21	1.220	1.230	1.220	1.230	1.230	22,100
2026-08-20	1.220	1.230	1.220	1.230	1.230	28,200
2026-08-19	1.230	1.230	1.220	1.230	1.230	38,600
2026-08-18	1.230	1.230	1.220	1.230	1.230	82,000
2026-08-17	1.220	1.230	1.220	1.230	1.230	103,600
2026-08-14	1.220	1.240	1.220	1.230	1.230	71,400
2026-08-13	1.220	1.240	1.220	1.240	1.240	43,000
2026-08-12	1.230	1.240	1.230	1.240	1.240	265,000
2026-08-11	1.220	1.240	1.220	1.240	1.240	139,000
2026-08-10	1.240	1.240	1.210	1.240	1.240	75,800
2026-08-07	1.240	1.240	1.230	1.240	1.240	23,500
2026-08-06	1.230	1.250	1.210	1.250	1.250	133,900
2026-08-05	1.210	1.240	1.210	1.240	1.240	36,900
2026-08-04	1.250	1.250	1.210	1.240	1.240	59,100
2026-08-03	1.230	1.240	1.210	1.240	1.240	68,500
2026-07-31	1.220	1.250	1.220	1.250	1.250	8,500
2026-07-30	1.230	1.250	1.220	1.250	1.250	10,000
2026-07-29	1.230	1.250	1.230	1.250	1.250	31,000
2026-07-28	1.230	1.250	1.230	1.250	1.250	4,700
2026-07-27	1.230	1.260	1.230	1.260	1.260	84,200

Page 1 of 4 · 235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0150 MYR
2025-12-04	0.0150 MYR
2025-07-03	0.0150 MYR
2024-12-13	0.0150 MYR
2024-07-11	0.0150 MYR
2023-12-13	0.0200 MYR
2023-07-13	0.0250 MYR
2023-01-04	0.0150 MYR
2022-07-07	0.0250 MYR
2021-12-10	0.0150 MYR
2021-07-14	0.0230 MYR
2020-12-11	0.0100 MYR
2020-07-14	0.0250 MYR
2019-12-12	0.0250 MYR
2019-07-12	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.