Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.820	1.830	1.800	1.820	1.738	63,200
2023-12-19	1.800	1.830	1.800	1.830	1.748	228,400
2023-12-18	1.820	1.830	1.820	1.830	1.748	78,000
2023-12-15	1.800	1.820	1.760	1.820	1.738	76,100
2023-12-14	1.780	1.850	1.780	1.800	1.719	416,500
2023-12-13	1.700	1.780	1.700	1.770	1.691	64,000
2023-12-12	1.750	1.790	1.720	1.790	1.691	155,700
2023-12-11	1.730	1.780	1.710	1.750	1.653	132,000
2023-12-08	1.790	1.810	1.790	1.810	1.710	113,300
2023-12-07	1.750	1.830	1.750	1.810	1.710	279,600
2023-12-06	1.740	1.750	1.730	1.750	1.653	158,000
2023-12-05	1.710	1.740	1.700	1.730	1.634	243,100
2023-12-04	1.740	1.740	1.700	1.730	1.634	240,500
2023-12-01	1.790	1.790	1.710	1.740	1.643	231,200
2023-11-30	1.800	1.800	1.790	1.790	1.691	115,500
2023-11-29	1.820	1.820	1.800	1.810	1.710	47,800
2023-11-28	1.800	1.810	1.800	1.810	1.710	83,100
2023-11-27	1.800	1.820	1.790	1.820	1.719	88,300
2023-11-24	1.800	1.810	1.780	1.810	1.710	102,000
2023-11-23	1.800	1.810	1.800	1.810	1.710	80,300
2023-11-22	1.770	1.820	1.740	1.800	1.700	213,000
2023-11-21	1.810	1.820	1.770	1.800	1.700	57,400
2023-11-20	1.830	1.840	1.800	1.820	1.719	251,700
2023-11-17	1.800	1.840	1.800	1.830	1.728	187,400
2023-11-16	1.790	1.810	1.790	1.800	1.700	260,000
2023-11-15	1.720	1.800	1.720	1.790	1.691	413,800
2023-11-14	1.700	1.740	1.670	1.710	1.615	65,800
2023-11-10	1.650	1.710	1.650	1.700	1.606	63,500
2023-11-09	1.700	1.720	1.700	1.720	1.625	100,600
2023-11-08	1.700	1.720	1.700	1.710	1.615	240,600
2023-11-07	1.630	1.720	1.630	1.720	1.625	774,300
2023-11-06	1.550	1.630	1.550	1.630	1.540	326,300
2023-11-03	1.550	1.560	1.500	1.550	1.464	34,800
2023-11-02	1.570	1.570	1.550	1.550	1.464	12,700
2023-11-01	1.550	1.570	1.550	1.570	1.483	32,700
2023-10-31	1.570	1.580	1.550	1.580	1.492	98,700
2023-10-30	1.580	1.580	1.560	1.580	1.492	17,800
2023-10-27	1.560	1.580	1.560	1.580	1.492	8,200
2023-10-26	1.570	1.580	1.550	1.580	1.492	17,100
2023-10-25	1.580	1.580	1.580	1.580	1.492	25,300
2023-10-24	1.580	1.590	1.580	1.580	1.492	24,100
2023-10-23	1.580	1.590	1.570	1.590	1.502	5,500
2023-10-20	1.590	1.600	1.580	1.600	1.511	105,100
2023-10-19	1.600	1.600	1.580	1.590	1.502	81,400
2023-10-18	1.600	1.600	1.580	1.600	1.511	77,300
2023-10-17	1.590	1.600	1.580	1.600	1.511	169,700
2023-10-16	1.550	1.590	1.550	1.590	1.502	204,000
2023-10-13	1.540	1.560	1.540	1.560	1.473	68,500
2023-10-12	1.530	1.550	1.530	1.540	1.455	177,600
2023-10-11	1.540	1.540	1.510	1.540	1.455	510,600
2023-10-10	1.540	1.540	1.510	1.530	1.445	225,900
2023-10-09	1.530	1.540	1.520	1.530	1.445	162,200
2023-10-06	1.520	1.530	1.510	1.530	1.445	260,600
2023-10-05	1.500	1.520	1.500	1.520	1.436	156,100
2023-10-04	1.510	1.520	1.490	1.510	1.426	318,600
2023-10-03	1.520	1.520	1.490	1.510	1.426	383,500
2023-10-02	1.520	1.530	1.490	1.520	1.436	413,400
2023-09-29	1.530	1.530	1.500	1.520	1.436	295,700
2023-09-27	1.530	1.540	1.510	1.540	1.455	344,200
2023-09-26	1.530	1.540	1.520	1.540	1.455	201,400

← NewerPage 12 of 20 · 1,186 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.