Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.540	1.540	1.520	1.540	1.455	68,700
2023-09-22	1.530	1.550	1.530	1.550	1.464	195,700
2023-09-21	1.540	1.570	1.530	1.530	1.445	260,100
2023-09-20	1.530	1.540	1.530	1.540	1.455	134,700
2023-09-19	1.540	1.540	1.530	1.530	1.445	27,000
2023-09-18	1.530	1.540	1.520	1.540	1.455	244,000
2023-09-15	1.530	1.550	1.530	1.540	1.455	313,300
2023-09-14	1.540	1.550	1.530	1.550	1.464	422,300
2023-09-13	1.550	1.550	1.530	1.530	1.445	189,000
2023-09-12	1.550	1.550	1.530	1.530	1.445	199,600
2023-09-11	1.510	1.550	1.510	1.550	1.464	254,200
2023-09-08	1.530	1.540	1.500	1.510	1.426	174,500
2023-09-07	1.500	1.530	1.500	1.530	1.445	214,400
2023-09-06	1.500	1.520	1.490	1.510	1.426	254,000
2023-09-05	1.500	1.520	1.480	1.510	1.426	467,900
2023-09-04	1.520	1.520	1.490	1.510	1.426	170,000
2023-09-01	1.520	1.520	1.490	1.520	1.436	393,500
2023-08-30	1.490	1.510	1.490	1.510	1.426	240,100
2023-08-29	1.500	1.510	1.470	1.510	1.426	490,300
2023-08-28	1.490	1.500	1.480	1.500	1.417	627,000
2023-08-25	1.500	1.500	1.490	1.500	1.417	526,700
2023-08-24	1.500	1.510	1.490	1.510	1.426	306,400
2023-08-23	1.500	1.510	1.490	1.500	1.417	270,900
2023-08-22	1.500	1.510	1.480	1.500	1.417	346,100
2023-08-21	1.480	1.500	1.480	1.500	1.417	242,800
2023-08-18	1.460	1.480	1.460	1.480	1.398	302,600
2023-08-17	1.450	1.470	1.450	1.470	1.388	526,300
2023-08-16	1.460	1.480	1.450	1.470	1.388	605,600
2023-08-15	1.420	1.470	1.410	1.460	1.379	734,600
2023-08-14	1.430	1.460	1.410	1.410	1.332	272,400
2023-08-11	1.380	1.420	1.370	1.420	1.341	491,900
2023-08-10	1.360	1.400	1.360	1.400	1.322	885,300
2023-08-09	1.360	1.370	1.350	1.370	1.294	323,900
2023-08-08	1.330	1.370	1.320	1.350	1.275	742,800
2023-08-07	1.320	1.340	1.320	1.340	1.266	225,900
2023-08-04	1.340	1.340	1.320	1.330	1.256	146,300
2023-08-03	1.320	1.340	1.320	1.340	1.266	92,500
2023-08-02	1.300	1.330	1.300	1.330	1.256	169,200
2023-08-01	1.310	1.320	1.310	1.320	1.247	146,000
2023-07-31	1.290	1.320	1.290	1.320	1.247	366,800
2023-07-28	1.280	1.300	1.270	1.300	1.228	201,300
2023-07-27	1.280	1.290	1.280	1.290	1.218	150,000
2023-07-26	1.280	1.300	1.270	1.290	1.218	309,600
2023-07-25	1.280	1.300	1.260	1.300	1.228	170,800
2023-07-24	1.260	1.280	1.260	1.280	1.209	63,200
2023-07-21	1.260	1.280	1.260	1.280	1.209	68,400
2023-07-20	1.250	1.270	1.250	1.270	1.200	101,000
2023-07-18	1.250	1.270	1.230	1.270	1.200	101,600
2023-07-17	1.240	1.260	1.230	1.260	1.190	108,600
2023-07-14	1.210	1.250	1.200	1.250	1.181	155,500
2023-07-13	1.220	1.220	1.180	1.210	1.143	138,800
2023-07-12	1.220	1.230	1.220	1.230	1.138	73,500
2023-07-11	1.220	1.230	1.220	1.230	1.138	113,600
2023-07-10	1.220	1.230	1.220	1.230	1.138	187,000
2023-07-07	1.220	1.230	1.220	1.230	1.138	68,600
2023-07-06	1.220	1.240	1.220	1.240	1.147	40,000
2023-07-05	1.220	1.240	1.220	1.240	1.147	30,000
2023-07-04	1.220	1.240	1.220	1.240	1.147	73,500
2023-07-03	1.220	1.240	1.220	1.240	1.147	70,000
2023-06-30	1.200	1.220	1.190	1.220	1.129	4,400

← NewerPage 13 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.