Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.220	1.220	1.220	1.220	1.129	20,100
2023-06-27	1.180	1.220	1.180	1.220	1.129	2,600
2023-06-26	1.200	1.200	1.190	1.200	1.110	30,400
2023-06-23	1.200	1.210	1.190	1.210	1.120	17,200
2023-06-22	1.200	1.230	1.180	1.220	1.129	101,200
2023-06-21	1.210	1.230	1.210	1.220	1.129	21,900
2023-06-20	1.210	1.230	1.200	1.230	1.138	11,200
2023-06-19	1.200	1.210	1.200	1.210	1.120	11,200
2023-06-16	1.210	1.210	1.200	1.200	1.110	5,100
2023-06-15	1.200	1.220	1.190	1.220	1.129	10,900
2023-06-14	1.190	1.220	1.190	1.190	1.101	5,600
2023-06-13	1.200	1.220	1.200	1.220	1.129	12,000
2023-06-12	1.200	1.210	1.200	1.210	1.120	16,300
2023-06-09	1.200	1.200	1.190	1.200	1.110	38,700
2023-06-08	1.200	1.200	1.190	1.190	1.101	85,900
2023-06-07	1.210	1.210	1.200	1.200	1.110	310,100
2023-06-06	1.230	1.230	1.190	1.220	1.129	221,300
2023-06-02	1.220	1.230	1.220	1.230	1.138	48,000
2023-06-01	1.220	1.230	1.220	1.230	1.138	53,000
2023-05-31	1.220	1.220	1.210	1.210	1.120	113,900
2023-05-30	1.230	1.230	1.200	1.220	1.129	220,200
2023-05-29	1.200	1.220	1.200	1.220	1.129	76,000
2023-05-26	1.200	1.220	1.190	1.220	1.129	69,800
2023-05-25	1.200	1.210	1.190	1.210	1.120	138,300
2023-05-24	1.210	1.210	1.200	1.210	1.120	90,100
2023-05-23	1.210	1.230	1.210	1.220	1.129	43,600
2023-05-22	1.240	1.250	1.220	1.230	1.138	176,600
2023-05-19	1.260	1.270	1.250	1.270	1.175	73,200
2023-05-18	1.270	1.270	1.260	1.270	1.175	64,600
2023-05-17	1.270	1.270	1.260	1.270	1.175	16,300
2023-05-16	1.260	1.270	1.260	1.270	1.175	55,000
2023-05-15	1.260	1.270	1.260	1.270	1.175	62,000
2023-05-12	1.270	1.270	1.260	1.270	1.175	30,600
2023-05-11	1.260	1.270	1.260	1.270	1.175	40,800
2023-05-10	1.270	1.270	1.260	1.260	1.166	57,300
2023-05-09	1.280	1.280	1.260	1.270	1.175	80,000
2023-05-08	1.250	1.280	1.250	1.280	1.184	227,200
2023-05-05	1.250	1.250	1.250	1.250	1.157	36,500
2023-05-03	1.240	1.260	1.240	1.250	1.157	66,500
2023-05-02	1.270	1.270	1.240	1.260	1.166	112,000
2023-04-28	1.260	1.270	1.250	1.270	1.175	45,800
2023-04-27	1.260	1.280	1.260	1.270	1.175	37,600
2023-04-26	1.250	1.270	1.250	1.270	1.175	53,600
2023-04-25	1.230	1.270	1.230	1.260	1.166	100,300
2023-04-20	1.230	1.250	1.230	1.250	1.157	184,500
2023-04-19	1.230	1.230	1.230	1.230	1.138	78,000
2023-04-18	1.220	1.240	1.210	1.230	1.138	135,600
2023-04-17	1.210	1.230	1.210	1.230	1.138	156,100
2023-04-14	1.230	1.230	1.210	1.230	1.138	24,500
2023-04-13	1.210	1.220	1.190	1.210	1.120	205,700
2023-04-12	1.210	1.230	1.210	1.230	1.138	20,500
2023-04-11	1.200	1.230	1.200	1.230	1.138	131,900
2023-04-10	1.210	1.230	1.210	1.210	1.120	50,900
2023-04-07	1.220	1.240	1.220	1.240	1.147	1,200
2023-04-06	1.220	1.230	1.220	1.230	1.138	6,200
2023-04-05	1.210	1.230	1.200	1.230	1.138	36,900
2023-04-04	1.220	1.240	1.220	1.240	1.147	45,700
2023-04-03	1.220	1.250	1.220	1.240	1.147	86,300
2023-03-31	1.200	1.230	1.190	1.220	1.129	36,500
2023-03-30	1.210	1.210	1.200	1.210	1.120	74,600

← NewerPage 14 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.