Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	1.980	2.010	1.960	1.960	1.872	46,300
2024-06-20	2.000	2.000	1.940	1.980	1.891	47,700
2024-06-19	2.020	2.020	1.960	1.960	1.872	10,400
2024-06-18	1.990	2.000	1.990	2.000	1.910	11,100
2024-06-14	1.950	2.000	1.950	2.000	1.910	67,700
2024-06-13	1.990	1.990	1.940	1.970	1.882	68,900
2024-06-12	1.980	1.980	1.960	1.980	1.891	15,000
2024-06-11	1.960	1.980	1.950	1.980	1.891	40,300
2024-06-10	2.020	2.020	1.950	1.960	1.872	28,500
2024-06-07	1.980	2.020	1.940	1.990	1.901	7,400
2024-06-06	1.980	2.040	1.950	2.000	1.910	119,500
2024-06-05	1.940	1.970	1.930	1.970	1.882	44,000
2024-06-04	1.980	1.980	1.930	1.960	1.872	49,200
2024-05-31	1.970	1.970	1.930	1.930	1.843	29,200
2024-05-30	1.900	1.980	1.900	1.970	1.882	51,700
2024-05-29	1.940	2.000	1.900	1.900	1.815	218,200
2024-05-28	2.060	2.060	1.930	2.010	1.920	101,400
2024-05-27	2.090	2.140	2.050	2.060	1.968	161,800
2024-05-24	1.950	2.080	1.900	2.080	1.987	260,700
2024-05-23	1.980	1.980	1.880	1.970	1.882	43,900
2024-05-21	1.980	1.980	1.970	1.980	1.891	83,200
2024-05-20	1.900	2.000	1.900	1.970	1.882	115,300
2024-05-17	1.890	1.930	1.890	1.900	1.815	38,900
2024-05-16	1.900	1.930	1.880	1.920	1.834	157,700
2024-05-15	1.900	1.900	1.900	1.900	1.815	20,100
2024-05-14	1.950	1.950	1.890	1.890	1.805	62,600
2024-05-13	1.920	1.960	1.890	1.890	1.805	35,900
2024-05-10	1.950	1.950	1.900	1.920	1.834	91,400
2024-05-09	2.020	2.020	1.940	1.950	1.863	120,600
2024-05-08	2.020	2.020	1.970	2.020	1.929	139,400
2024-05-07	2.080	2.080	2.020	2.020	1.929	128,200
2024-05-06	2.030	2.100	2.030	2.080	1.987	37,500
2024-05-03	2.080	2.100	2.050	2.100	2.006	6,700
2024-05-02	2.110	2.140	2.100	2.100	2.006	2,900
2024-04-30	2.160	2.170	2.100	2.150	2.054	34,800
2024-04-29	2.100	2.160	2.100	2.160	2.063	3,600
2024-04-26	2.110	2.170	2.100	2.170	2.073	31,200
2024-04-25	2.240	2.240	2.110	2.170	2.073	74,700
2024-04-24	2.220	2.280	2.180	2.180	2.082	52,300
2024-04-23	2.250	2.280	2.180	2.200	2.101	71,800
2024-04-22	2.180	2.270	2.170	2.270	2.168	2,600
2024-04-19	2.170	2.290	2.170	2.290	2.187	8,800
2024-04-18	2.300	2.310	2.290	2.300	2.197	250,900
2024-04-17	2.300	2.310	2.280	2.300	2.197	201,000
2024-04-16	2.310	2.310	2.270	2.300	2.197	249,300
2024-04-15	2.300	2.320	2.280	2.320	2.216	296,300
2024-04-12	2.300	2.320	2.300	2.320	2.216	74,000
2024-04-09	2.290	2.310	2.280	2.310	2.206	122,500
2024-04-08	2.290	2.300	2.270	2.300	2.197	283,900
2024-04-05	2.270	2.290	2.260	2.290	2.187	205,600
2024-04-04	2.270	2.300	2.270	2.280	2.178	268,500
2024-04-03	2.230	2.280	2.230	2.280	2.178	170,700
2024-04-02	2.210	2.250	2.200	2.250	2.149	228,900
2024-04-01	2.220	2.230	2.190	2.230	2.130	175,700
2024-03-29	2.190	2.220	2.190	2.220	2.120	182,800
2024-03-27	2.190	2.200	2.180	2.200	2.101	472,800
2024-03-26	2.170	2.190	2.150	2.190	2.092	199,800
2024-03-25	2.130	2.180	2.130	2.180	2.082	194,200
2024-03-22	2.100	2.150	2.100	2.150	2.054	191,300
2024-03-21	2.100	2.110	2.080	2.110	2.015	148,900

← NewerPage 10 of 20 · 1,190 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.