Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	1.120	1.130	1.090	1.110	0.991	126,400
2022-06-23	1.100	1.120	1.100	1.120	1.000	103,800
2022-06-22	1.120	1.130	1.100	1.130	1.008	171,600
2022-06-21	1.080	1.110	1.080	1.100	0.982	16,600
2022-06-20	1.110	1.140	1.090	1.100	0.982	204,800
2022-06-17	1.120	1.140	1.100	1.110	0.991	200,900
2022-06-16	1.150	1.150	1.140	1.140	1.017	105,000
2022-06-15	1.140	1.140	1.130	1.140	1.017	16,200
2022-06-14	1.130	1.170	1.130	1.140	1.017	69,200
2022-06-13	1.170	1.170	1.130	1.130	1.008	429,200
2022-06-10	1.170	1.180	1.170	1.170	1.044	63,400
2022-06-09	1.170	1.180	1.160	1.180	1.053	113,300
2022-06-08	1.170	1.170	1.160	1.170	1.044	10,100
2022-06-07	1.180	1.180	1.150	1.150	1.026	47,100
2022-06-03	1.160	1.160	1.150	1.160	1.035	14,500
2022-06-02	1.150	1.160	1.150	1.160	1.035	116,100
2022-06-01	1.140	1.170	1.140	1.150	1.026	41,800
2022-05-31	1.150	1.170	1.130	1.170	1.044	187,400
2022-05-30	1.160	1.180	1.150	1.150	1.026	19,700
2022-05-27	1.170	1.170	1.150	1.170	1.044	150,100
2022-05-26	1.180	1.190	1.160	1.160	1.035	50,200
2022-05-25	1.170	1.170	1.140	1.170	1.044	127,700
2022-05-24	1.180	1.180	1.160	1.170	1.044	114,000
2022-05-23	1.170	1.180	1.160	1.180	1.053	45,800
2022-05-20	1.160	1.190	1.160	1.170	1.044	422,700
2022-05-19	1.140	1.150	1.130	1.150	1.026	168,300
2022-05-18	1.150	1.150	1.140	1.150	1.026	19,800
2022-05-17	1.150	1.160	1.140	1.150	1.026	197,200
2022-05-13	1.100	1.120	1.090	1.100	0.982	41,300
2022-05-12	1.120	1.130	1.100	1.100	0.982	179,500
2022-05-11	1.130	1.150	1.120	1.130	1.008	112,700
2022-05-10	1.150	1.150	1.120	1.140	1.017	82,700
2022-05-09	1.140	1.160	1.140	1.160	1.035	169,900
2022-05-06	1.150	1.160	1.140	1.160	1.035	133,400
2022-05-05	1.150	1.160	1.150	1.160	1.035	46,800
2022-04-29	1.140	1.150	1.130	1.150	1.026	25,700
2022-04-28	1.150	1.150	1.150	1.150	1.026	10,000
2022-04-27	1.130	1.140	1.120	1.140	1.017	80,700
2022-04-26	1.130	1.150	1.120	1.150	1.026	4,500
2022-04-25	1.140	1.150	1.120	1.150	1.026	130,900
2022-04-22	1.140	1.150	1.140	1.150	1.026	66,400
2022-04-21	1.150	1.160	1.140	1.160	1.035	118,700
2022-04-20	1.160	1.160	1.150	1.160	1.035	69,300
2022-04-18	1.160	1.170	1.150	1.170	1.044	27,200
2022-04-15	1.160	1.170	1.150	1.170	1.044	103,600
2022-04-14	1.160	1.170	1.150	1.170	1.044	141,900
2022-04-13	1.150	1.180	1.150	1.180	1.053	115,400
2022-04-12	1.170	1.180	1.150	1.180	1.053	33,300
2022-04-11	1.170	1.190	1.150	1.190	1.062	135,400
2022-04-08	1.170	1.190	1.150	1.180	1.053	175,800
2022-04-07	1.160	1.190	1.160	1.180	1.053	72,800
2022-04-06	1.180	1.190	1.160	1.190	1.062	70,500
2022-04-05	1.180	1.190	1.160	1.190	1.062	155,700
2022-04-04	1.190	1.190	1.160	1.190	1.062	256,300
2022-04-01	1.190	1.190	1.160	1.180	1.053	150,300
2022-03-31	1.170	1.180	1.150	1.180	1.053	207,800
2022-03-30	1.150	1.180	1.150	1.170	1.044	124,400
2022-03-29	1.170	1.180	1.150	1.170	1.044	228,100
2022-03-28	1.140	1.180	1.140	1.170	1.044	149,200
2022-03-25	1.180	1.190	1.150	1.170	1.044	162,400

← NewerPage 18 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.