Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.020	1.040	1.020	1.030	0.940	48,200
2022-09-23	1.060	1.060	1.030	1.060	0.968	51,400
2022-09-22	1.070	1.070	1.030	1.060	0.968	2,900
2022-09-21	1.040	1.050	1.030	1.050	0.959	82,800
2022-09-20	1.040	1.050	1.030	1.050	0.959	93,200
2022-09-19	1.040	1.040	1.030	1.040	0.950	131,300
2022-09-15	1.050	1.060	1.050	1.050	0.959	44,800
2022-09-14	1.100	1.110	1.050	1.050	0.959	554,200
2022-09-13	1.110	1.120	1.100	1.100	1.004	209,300
2022-09-12	1.100	1.110	1.100	1.110	1.013	172,500
2022-09-09	1.090	1.110	1.090	1.110	1.013	163,000
2022-09-08	1.050	1.140	1.050	1.090	0.995	295,300
2022-09-07	1.050	1.080	1.050	1.080	0.986	60,200
2022-09-06	1.050	1.070	1.050	1.070	0.977	80,300
2022-09-02	1.040	1.060	1.030	1.060	0.968	28,300
2022-09-01	1.040	1.060	1.040	1.050	0.959	56,700
2022-08-30	1.050	1.060	1.040	1.060	0.968	32,000
2022-08-29	1.040	1.070	1.040	1.070	0.977	44,200
2022-08-26	1.040	1.060	1.040	1.060	0.968	16,100
2022-08-25	1.040	1.050	1.040	1.050	0.959	17,600
2022-08-24	1.060	1.080	1.050	1.050	0.959	145,900
2022-08-23	1.070	1.080	1.070	1.080	0.986	84,200
2022-08-22	1.080	1.080	1.070	1.080	0.986	102,500
2022-08-19	1.080	1.080	1.080	1.080	0.986	171,300
2022-08-18	1.060	1.080	1.060	1.080	0.986	2,000
2022-08-17	1.080	1.080	1.070	1.080	0.986	56,400
2022-08-16	1.080	1.080	1.080	1.080	0.986	103,700
2022-08-15	1.080	1.080	1.070	1.070	0.977	37,900
2022-08-12	1.080	1.080	1.070	1.080	0.986	85,200
2022-08-11	1.080	1.090	1.070	1.080	0.986	651,800
2022-08-10	1.070	1.090	1.070	1.090	0.995	86,400
2022-08-09	1.080	1.080	1.080	1.080	0.986	27,000
2022-08-08	1.080	1.080	1.080	1.080	0.986	78,000
2022-08-05	1.070	1.080	1.070	1.080	0.986	21,400
2022-08-04	1.080	1.080	1.080	1.080	0.986	14,800
2022-08-03	1.080	1.080	1.070	1.070	0.977	15,300
2022-08-02	1.090	1.090	1.080	1.080	0.986	38,100
2022-08-01	1.100	1.100	1.080	1.090	0.995	16,300
2022-07-29	1.100	1.100	1.080	1.100	1.004	51,800
2022-07-28	1.080	1.090	1.080	1.080	0.986	52,300
2022-07-27	1.080	1.080	1.080	1.080	0.986	14,000
2022-07-26	1.070	1.080	1.070	1.080	0.986	21,600
2022-07-22	1.080	1.090	1.060	1.090	0.995	33,000
2022-07-21	1.090	1.090	1.070	1.090	0.995	800
2022-07-20	1.060	1.100	1.050	1.070	0.977	137,200
2022-07-19	1.060	1.100	1.060	1.100	1.004	70,700
2022-07-15	1.060	1.080	1.060	1.080	0.986	77,800
2022-07-14	1.070	1.080	1.070	1.080	0.986	16,700
2022-07-13	1.080	1.110	1.070	1.080	0.986	142,100
2022-07-12	1.120	1.120	1.090	1.090	0.995	19,900
2022-07-08	1.090	1.120	1.090	1.110	1.013	15,300
2022-07-07	1.130	1.130	1.080	1.090	0.995	181,900
2022-07-06	1.120	1.150	1.100	1.110	0.991	118,500
2022-07-05	1.130	1.140	1.130	1.130	1.008	65,600
2022-07-04	1.140	1.150	1.130	1.140	1.017	16,400
2022-07-01	1.140	1.150	1.140	1.150	1.026	92,100
2022-06-30	1.140	1.140	1.140	1.140	1.017	57,400
2022-06-29	1.140	1.150	1.140	1.140	1.017	39,900
2022-06-28	1.130	1.150	1.130	1.140	1.017	61,100
2022-06-27	1.110	1.150	1.110	1.140	1.017	83,800

← NewerPage 17 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.