Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	1.130	1.130	1.110	1.130	1.032	46,900
2022-12-27	1.120	1.130	1.120	1.130	1.032	83,000
2022-12-23	1.110	1.120	1.110	1.120	1.023	16,900
2022-12-22	1.100	1.110	1.100	1.100	1.004	51,800
2022-12-21	1.110	1.110	1.100	1.100	1.004	65,300
2022-12-20	1.110	1.110	1.100	1.110	1.013	279,600
2022-12-19	1.120	1.120	1.110	1.110	1.013	27,400
2022-12-16	1.100	1.120	1.090	1.120	1.023	123,900
2022-12-15	1.110	1.140	1.100	1.140	1.041	227,800
2022-12-14	1.140	1.140	1.100	1.140	1.041	60,500
2022-12-13	1.130	1.140	1.110	1.110	1.013	77,000
2022-12-12	1.110	1.140	1.110	1.130	1.032	60,400
2022-12-09	1.100	1.120	1.100	1.100	1.004	45,000
2022-12-08	1.130	1.130	1.110	1.120	1.023	62,700
2022-12-07	1.150	1.150	1.110	1.130	1.032	115,100
2022-12-06	1.130	1.170	1.110	1.150	1.050	438,500
2022-12-05	1.120	1.120	1.090	1.110	1.013	259,000
2022-12-02	1.110	1.120	1.090	1.110	1.013	103,900
2022-12-01	1.090	1.110	1.090	1.100	1.004	438,900
2022-11-30	1.060	1.060	1.060	1.060	0.968	1,500
2022-11-29	1.040	1.060	1.030	1.060	0.968	109,300
2022-11-25	1.060	1.060	1.040	1.050	0.959	14,400
2022-11-24	1.040	1.070	1.030	1.060	0.968	148,200
2022-11-23	1.030	1.030	1.010	1.030	0.940	14,400
2022-11-22	1.030	1.040	1.000	1.040	0.950	36,400
2022-11-21	1.010	1.040	0.990	1.040	0.950	182,500
2022-11-17	1.040	1.040	1.020	1.020	0.931	46,000
2022-11-16	1.040	1.040	1.020	1.040	0.950	128,500
2022-11-11	1.000	1.040	1.000	1.040	0.950	17,400
2022-11-10	0.995	1.030	0.995	1.030	0.940	13,200
2022-11-09	1.000	1.040	1.000	1.040	0.950	14,300
2022-11-08	1.000	1.040	1.000	1.040	0.950	26,500
2022-11-07	1.030	1.040	1.000	1.000	0.913	32,200
2022-11-04	1.010	1.040	1.000	1.040	0.950	16,900
2022-11-03	1.000	1.030	1.000	1.000	0.913	130,300
2022-11-02	1.010	1.040	1.000	1.040	0.950	28,200
2022-11-01	1.040	1.040	1.010	1.010	0.922	13,000
2022-10-31	1.040	1.040	1.020	1.040	0.950	6,000
2022-10-28	1.020	1.020	1.000	1.010	0.922	45,000
2022-10-27	1.000	1.010	1.000	1.010	0.922	15,400
2022-10-26	1.020	1.020	1.020	1.020	0.931	12,000
2022-10-25	0.995	1.030	0.995	1.020	0.931	15,900
2022-10-21	0.995	1.030	0.990	1.030	0.940	37,000
2022-10-20	1.000	1.020	0.995	1.000	0.913	45,000
2022-10-19	1.010	1.030	1.000	1.030	0.940	34,300
2022-10-18	1.020	1.020	1.000	1.010	0.922	35,700
2022-10-17	1.000	1.030	1.000	1.030	0.940	31,500
2022-10-14	1.010	1.010	1.000	1.010	0.922	39,800
2022-10-13	1.010	1.020	1.010	1.010	0.922	79,100
2022-10-12	1.010	1.020	1.000	1.000	0.913	29,000
2022-10-11	1.000	1.010	1.000	1.010	0.922	35,000
2022-10-07	1.010	1.030	1.000	1.030	0.940	17,200
2022-10-06	1.000	1.010	1.000	1.010	0.922	72,300
2022-10-05	1.010	1.020	1.000	1.000	0.913	78,500
2022-10-04	1.020	1.020	1.000	1.010	0.922	60,700
2022-10-03	1.050	1.050	1.000	1.030	0.940	16,500
2022-09-30	0.995	1.040	0.995	1.040	0.950	60,200
2022-09-29	1.030	1.030	1.000	1.030	0.940	86,800
2022-09-28	1.030	1.050	1.030	1.050	0.959	19,000
2022-09-27	1.030	1.040	1.020	1.040	0.950	46,000

← NewerPage 16 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.