Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.300	1.300	1.300	1.300	1.285	139,200
2026-04-23	1.300	1.300	1.300	1.300	1.285	115,800
2026-04-22	1.300	1.320	1.300	1.300	1.285	128,000
2026-04-21	1.300	1.310	1.300	1.300	1.285	82,000
2026-04-20	1.300	1.300	1.300	1.300	1.285	19,800
2026-04-17	1.310	1.310	1.290	1.310	1.295	45,000
2026-04-16	1.320	1.320	1.300	1.310	1.295	36,500
2026-04-15	1.300	1.340	1.300	1.320	1.305	34,600
2026-04-14	1.320	1.320	1.300	1.310	1.295	43,500
2026-04-13	1.320	1.320	1.320	1.320	1.305	2,400
2026-04-10	1.400	1.400	1.400	1.400	1.384	1,100
2026-04-08	1.340	1.420	1.340	1.420	1.403	5,500
2026-04-07	1.310	1.340	1.300	1.340	1.324	23,100
2026-04-06	1.310	1.350	1.310	1.350	1.334	5,700
2026-04-02	1.300	1.360	1.300	1.360	1.344	2,100
2026-04-01	1.290	1.360	1.290	1.360	1.344	1,300
2026-03-30	1.320	1.400	1.300	1.380	1.364	16,200
2026-03-26	1.350	1.430	1.350	1.430	1.413	10,000
2026-03-25	1.340	1.350	1.340	1.350	1.334	12,700
2026-03-24	1.330	1.360	1.310	1.360	1.344	19,300
2026-03-19	1.370	1.370	1.370	1.370	1.354	3,000
2026-03-16	1.330	1.380	1.300	1.380	1.364	13,100
2026-03-13	1.380	1.380	1.330	1.380	1.364	3,900
2026-03-12	1.350	1.380	1.350	1.380	1.364	400
2026-03-11	1.450	1.450	1.350	1.390	1.374	53,900
2026-03-10	1.420	1.420	1.330	1.390	1.374	25,500
2026-03-09	1.440	1.450	1.310	1.420	1.403	18,800
2026-03-06	1.450	1.450	1.320	1.340	1.324	13,200
2026-03-05	1.370	1.420	1.350	1.420	1.403	73,500
2026-03-04	1.380	1.470	1.210	1.360	1.344	99,800
2026-03-03	1.460	1.490	1.360	1.490	1.473	44,700
2026-03-02	1.460	1.520	1.450	1.500	1.482	52,800
2026-02-26	1.470	1.530	1.470	1.520	1.502	13,600
2026-02-25	1.500	1.530	1.500	1.500	1.482	20,000
2026-02-24	1.500	1.530	1.490	1.490	1.473	36,000
2026-02-23	1.500	1.530	1.490	1.530	1.512	20,800
2026-02-20	1.490	1.490	1.490	1.490	1.473	600
2026-02-19	1.510	1.540	1.510	1.540	1.522	4,000
2026-02-16	1.460	1.520	1.460	1.520	1.502	7,400
2026-02-12	1.470	1.500	1.470	1.500	1.482	5,000
2026-02-11	1.470	1.500	1.470	1.500	1.482	13,000
2026-02-10	1.470	1.500	1.460	1.500	1.482	25,500
2026-02-09	1.460	1.510	1.460	1.510	1.492	13,000
2026-02-06	1.480	1.510	1.480	1.510	1.492	21,500
2026-02-05	1.480	1.510	1.480	1.510	1.492	800
2026-02-04	1.470	1.520	1.470	1.520	1.502	13,300
2026-02-03	1.490	1.520	1.460	1.470	1.453	15,400
2026-01-30	1.480	1.520	1.480	1.480	1.463	13,500
2026-01-29	1.480	1.500	1.480	1.500	1.482	1,900
2026-01-28	1.470	1.500	1.470	1.500	1.482	10,700
2026-01-27	1.490	1.500	1.480	1.500	1.482	12,700
2026-01-26	1.490	1.500	1.490	1.500	1.482	37,400
2026-01-23	1.480	1.500	1.460	1.500	1.482	29,000
2026-01-22	1.490	1.520	1.480	1.510	1.492	28,100
2026-01-20	1.490	1.530	1.490	1.530	1.512	10,300
2026-01-19	1.500	1.540	1.490	1.540	1.522	3,100
2026-01-16	1.500	1.540	1.500	1.540	1.522	41,700
2026-01-15	1.490	1.510	1.490	1.500	1.482	7,000
2026-01-14	1.490	1.500	1.480	1.500	1.482	27,100
2026-01-13	1.510	1.510	1.500	1.510	1.492	110,800

← NewerPage 3 of 4 · 235 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.