Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	1.230	1.230	1.210	1.210	1.120	33,900
2023-03-28	1.210	1.210	1.200	1.210	1.120	84,500
2023-03-27	1.230	1.230	1.200	1.220	1.129	16,800
2023-03-24	1.220	1.230	1.210	1.230	1.138	47,000
2023-03-23	1.230	1.250	1.220	1.230	1.138	42,200
2023-03-22	1.210	1.230	1.210	1.230	1.138	169,600
2023-03-21	1.190	1.230	1.180	1.210	1.120	79,600
2023-03-20	1.200	1.210	1.190	1.210	1.120	26,900
2023-03-17	1.200	1.220	1.190	1.220	1.129	49,300
2023-03-16	1.190	1.210	1.190	1.200	1.110	45,300
2023-03-15	1.190	1.230	1.190	1.210	1.120	12,700
2023-03-14	1.200	1.230	1.190	1.190	1.101	107,300
2023-03-13	1.210	1.230	1.200	1.230	1.138	85,300
2023-03-10	1.240	1.250	1.210	1.240	1.147	315,400
2023-03-09	1.260	1.260	1.260	1.260	1.166	35,000
2023-03-08	1.270	1.280	1.260	1.280	1.184	106,700
2023-03-07	1.280	1.290	1.270	1.290	1.194	206,500
2023-03-06	1.250	1.290	1.250	1.280	1.184	594,900
2023-03-03	1.180	1.250	1.180	1.240	1.147	498,300
2023-03-02	1.180	1.190	1.180	1.190	1.101	59,400
2023-03-01	1.200	1.200	1.170	1.190	1.101	364,700
2023-02-28	1.190	1.190	1.170	1.180	1.092	100,000
2023-02-27	1.170	1.200	1.170	1.190	1.101	44,200
2023-02-24	1.190	1.190	1.170	1.190	1.101	11,200
2023-02-23	1.180	1.180	1.170	1.180	1.092	36,400
2023-02-22	1.170	1.180	1.170	1.180	1.092	10,000
2023-02-21	1.170	1.180	1.170	1.180	1.092	22,000
2023-02-20	1.190	1.190	1.170	1.190	1.101	18,800
2023-02-17	1.180	1.200	1.170	1.200	1.110	155,900
2023-02-16	1.180	1.180	1.150	1.170	1.083	128,400
2023-02-15	1.170	1.170	1.160	1.160	1.073	127,700
2023-02-14	1.180	1.180	1.160	1.170	1.083	28,500
2023-02-13	1.170	1.180	1.160	1.160	1.073	54,800
2023-02-10	1.170	1.180	1.160	1.180	1.092	45,800
2023-02-09	1.170	1.180	1.170	1.180	1.092	36,200
2023-02-08	1.170	1.180	1.170	1.180	1.092	33,500
2023-02-07	1.170	1.180	1.140	1.180	1.092	254,500
2023-02-03	1.180	1.190	1.180	1.180	1.092	143,900
2023-02-02	1.180	1.190	1.170	1.180	1.092	54,200
2023-01-31	1.170	1.190	1.160	1.180	1.092	39,400
2023-01-30	1.190	1.190	1.150	1.190	1.101	179,500
2023-01-27	1.170	1.190	1.160	1.180	1.092	161,400
2023-01-26	1.170	1.180	1.160	1.180	1.092	193,100
2023-01-25	1.180	1.180	1.160	1.180	1.092	35,600
2023-01-20	1.170	1.200	1.170	1.170	1.083	194,400
2023-01-19	1.180	1.180	1.160	1.180	1.092	32,600
2023-01-18	1.180	1.180	1.170	1.180	1.092	160,200
2023-01-17	1.180	1.180	1.180	1.180	1.092	78,100
2023-01-16	1.180	1.180	1.160	1.170	1.083	149,800
2023-01-13	1.140	1.200	1.140	1.180	1.092	464,100
2023-01-12	1.140	1.140	1.130	1.140	1.055	52,800
2023-01-11	1.120	1.140	1.120	1.140	1.055	27,400
2023-01-10	1.120	1.130	1.100	1.120	1.036	68,300
2023-01-09	1.120	1.120	1.100	1.110	1.027	41,700
2023-01-06	1.100	1.110	1.100	1.110	1.027	40,900
2023-01-05	1.100	1.120	1.090	1.100	1.018	136,600
2023-01-04	1.110	1.120	1.100	1.120	1.036	28,200
2023-01-03	1.130	1.130	1.120	1.130	1.032	53,800
2022-12-30	1.120	1.130	1.120	1.130	1.032	33,200
2022-12-29	1.120	1.130	1.120	1.130	1.032	20,200

← NewerPage 15 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.