Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.160	1.190	1.150	1.190	1.062	163,200
2022-03-23	1.160	1.190	1.160	1.190	1.062	182,400
2022-03-22	1.190	1.190	1.120	1.180	1.053	95,400
2022-03-21	1.170	1.200	1.170	1.190	1.062	102,100
2022-03-18	1.160	1.160	1.160	1.160	1.035	20,700
2022-03-17	1.140	1.160	1.120	1.160	1.035	157,600
2022-03-16	1.120	1.150	1.120	1.150	1.026	38,700
2022-03-15	1.140	1.150	1.120	1.150	1.026	165,400
2022-03-14	1.160	1.160	1.100	1.140	1.017	226,300
2022-03-11	1.110	1.150	1.110	1.140	1.017	193,300
2022-03-10	1.120	1.140	1.110	1.140	1.017	60,500
2022-03-09	1.120	1.130	1.110	1.130	1.008	14,000
2022-03-08	1.100	1.150	1.090	1.150	1.026	111,700
2022-03-07	1.150	1.150	1.110	1.120	1.000	399,500
2022-03-04	1.160	1.160	1.150	1.160	1.035	58,400
2022-03-03	1.170	1.180	1.160	1.170	1.044	200,200
2022-03-02	1.200	1.200	1.160	1.160	1.035	123,300
2022-03-01	1.230	1.230	1.160	1.180	1.053	1,029,200
2022-02-28	1.270	1.270	1.240	1.260	1.125	99,700
2022-02-25	1.250	1.280	1.250	1.280	1.142	182,900
2022-02-24	1.270	1.280	1.190	1.250	1.116	467,800
2022-02-23	1.280	1.290	1.250	1.280	1.142	160,500
2022-02-22	1.260	1.290	1.250	1.280	1.142	510,200
2022-02-21	1.270	1.270	1.240	1.260	1.125	73,000
2022-02-18	1.250	1.270	1.240	1.270	1.133	277,700
2022-02-17	1.260	1.270	1.250	1.260	1.125	235,500
2022-02-16	1.230	1.270	1.230	1.260	1.125	692,700
2022-02-15	1.220	1.230	1.200	1.210	1.080	125,000
2022-02-14	1.190	1.220	1.190	1.200	1.071	193,300
2022-02-11	1.180	1.200	1.170	1.200	1.071	10,600
2022-02-10	1.190	1.210	1.180	1.200	1.071	12,600
2022-02-09	1.200	1.210	1.200	1.210	1.080	15,700
2022-02-08	1.170	1.210	1.170	1.210	1.080	39,800
2022-02-07	1.170	1.190	1.170	1.190	1.062	35,700
2022-02-04	1.180	1.190	1.160	1.190	1.062	68,100
2022-02-03	1.180	1.190	1.160	1.190	1.062	16,000
2022-01-31	1.150	1.170	1.140	1.160	1.035	196,900
2022-01-28	1.160	1.190	1.160	1.180	1.053	110,800
2022-01-27	1.160	1.190	1.160	1.160	1.035	111,800
2022-01-26	1.180	1.180	1.160	1.180	1.053	2,700
2022-01-25	1.170	1.190	1.160	1.160	1.035	127,000
2022-01-24	1.180	1.190	1.180	1.190	1.062	14,300
2022-01-21	1.190	1.190	1.180	1.190	1.062	73,200
2022-01-20	1.200	1.200	1.170	1.200	1.071	27,100
2022-01-19	1.210	1.210	1.170	1.180	1.053	145,700
2022-01-17	1.180	1.210	1.180	1.190	1.062	17,600
2022-01-14	1.240	1.240	1.180	1.210	1.080	115,000
2022-01-13	1.220	1.230	1.220	1.230	1.098	75,700
2022-01-12	1.220	1.220	1.200	1.220	1.089	104,200
2022-01-11	1.190	1.210	1.190	1.210	1.080	112,500
2022-01-10	1.200	1.210	1.190	1.210	1.080	24,800
2022-01-07	1.200	1.200	1.180	1.200	1.071	89,000
2022-01-06	1.210	1.210	1.180	1.190	1.062	60,100
2022-01-05	1.200	1.210	1.180	1.190	1.062	39,400
2022-01-04	1.180	1.220	1.170	1.190	1.062	103,700
2022-01-03	1.220	1.220	1.220	1.220	1.089	5,100
2021-12-31	1.190	1.190	1.180	1.190	1.062	20,800
2021-12-30	1.170	1.200	1.170	1.190	1.062	57,900
2021-12-29	1.180	1.200	1.170	1.200	1.071	101,800
2021-12-28	1.220	1.220	1.160	1.190	1.062	191,200

← NewerPage 19 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.