Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.230	1.250	1.230	1.250	1.250	20,100
2026-07-23	1.230	1.250	1.230	1.250	1.250	17,700
2026-07-22	1.230	1.250	1.230	1.250	1.250	6,600
2026-07-21	1.250	1.250	1.230	1.250	1.250	10,700
2026-07-20	1.230	1.230	1.230	1.230	1.230	29,800
2026-07-17	1.250	1.260	1.230	1.260	1.260	12,200
2026-07-16	1.270	1.270	1.230	1.250	1.250	58,100
2026-07-15	1.230	1.250	1.230	1.250	1.250	12,700
2026-07-14	1.250	1.250	1.230	1.250	1.250	33,000
2026-07-13	1.220	1.250	1.220	1.250	1.250	8,600
2026-07-10	1.260	1.260	1.260	1.260	1.260	0
2026-07-09	1.250	1.260	1.230	1.260	1.260	3,100
2026-07-08	1.260	1.260	1.260	1.260	1.260	10,100
2026-07-07	1.260	1.260	1.260	1.260	1.260	45,700
2026-07-06	1.260	1.270	1.250	1.260	1.260	162,300
2026-07-03	1.260	1.260	1.260	1.260	1.260	0
2026-07-02	1.230	1.260	1.230	1.260	1.260	18,700
2026-07-01	1.280	1.280	1.250	1.270	1.270	2,000
2026-06-30	1.240	1.310	1.240	1.280	1.265	262,400
2026-06-29	1.210	1.230	1.210	1.230	1.216	13,700
2026-06-26	1.220	1.230	1.210	1.230	1.216	36,200
2026-06-25	1.210	1.220	1.210	1.220	1.206	16,200
2026-06-24	1.210	1.240	1.210	1.220	1.206	13,100
2026-06-23	1.230	1.240	1.220	1.240	1.226	4,300
2026-06-22	1.240	1.260	1.210	1.260	1.245	39,100
2026-06-19	1.220	1.240	1.220	1.240	1.226	35,100
2026-06-18	1.250	1.250	1.220	1.250	1.235	7,700
2026-06-16	1.240	1.250	1.240	1.250	1.235	49,000
2026-06-15	1.250	1.250	1.200	1.250	1.235	65,000
2026-06-12	1.250	1.250	1.250	1.250	1.235	50,400
2026-06-11	1.260	1.260	1.260	1.260	1.245	110,000
2026-06-10	1.260	1.260	1.260	1.260	1.245	27,000
2026-06-09	1.260	1.260	1.250	1.260	1.245	28,400
2026-06-08	1.280	1.280	1.270	1.280	1.265	103,100
2026-06-05	1.260	1.290	1.250	1.290	1.275	69,200
2026-06-04	1.270	1.290	1.270	1.290	1.275	29,000
2026-06-03	1.260	1.290	1.260	1.290	1.275	6,900
2026-05-29	1.290	1.290	1.290	1.290	1.275	100
2026-05-28	1.270	1.270	1.270	1.270	1.255	1,200
2026-05-26	1.280	1.280	1.280	1.280	1.265	6,400
2026-05-25	1.290	1.300	1.270	1.290	1.275	28,900
2026-05-22	1.300	1.300	1.270	1.270	1.255	49,300
2026-05-21	1.300	1.300	1.290	1.300	1.285	39,400
2026-05-20	1.290	1.300	1.290	1.300	1.285	104,200
2026-05-19	1.290	1.300	1.290	1.300	1.285	95,000
2026-05-18	1.300	1.310	1.290	1.300	1.285	47,300
2026-05-15	1.300	1.310	1.300	1.300	1.285	139,200
2026-05-14	1.300	1.320	1.300	1.310	1.295	182,200
2026-05-13	1.290	1.320	1.290	1.300	1.285	192,000
2026-05-12	1.300	1.300	1.290	1.300	1.285	69,000
2026-05-11	1.300	1.300	1.290	1.300	1.285	54,000
2026-05-08	1.300	1.310	1.300	1.300	1.285	145,300
2026-05-07	1.290	1.300	1.280	1.290	1.275	128,800
2026-05-06	1.290	1.300	1.280	1.290	1.275	159,500
2026-05-05	1.290	1.300	1.280	1.300	1.285	127,600
2026-05-04	1.290	1.290	1.280	1.280	1.265	26,500
2026-04-30	1.290	1.290	1.280	1.290	1.275	48,000
2026-04-29	1.290	1.300	1.280	1.300	1.285	220,200
2026-04-28	1.300	1.300	1.280	1.300	1.285	46,600
2026-04-27	1.300	1.320	1.300	1.320	1.305	7,500

← NewerPage 2 of 20 · 1,188 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.