Suria Capital Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 1.510 | 1.510 | 1.500 | 1.510 | 1.492 | 110,800 |
| 2026-01-12 | 1.500 | 1.510 | 1.480 | 1.510 | 1.492 | 34,800 |
| 2026-01-09 | 1.500 | 1.510 | 1.500 | 1.510 | 1.492 | 20,900 |
| 2026-01-08 | 1.500 | 1.510 | 1.480 | 1.510 | 1.492 | 51,300 |
| 2026-01-07 | 1.500 | 1.510 | 1.500 | 1.510 | 1.492 | 45,400 |
| 2026-01-06 | 1.500 | 1.500 | 1.490 | 1.500 | 1.482 | 34,600 |
| 2026-01-05 | 1.500 | 1.510 | 1.500 | 1.500 | 1.482 | 51,000 |
| 2026-01-02 | 1.500 | 1.510 | 1.500 | 1.510 | 1.492 | 10,600 |
| 2025-12-31 | 1.520 | 1.540 | 1.500 | 1.540 | 1.522 | 47,200 |
| 2025-12-30 | 1.530 | 1.530 | 1.510 | 1.530 | 1.512 | 22,700 |
| 2025-12-29 | 1.530 | 1.550 | 1.520 | 1.550 | 1.532 | 55,800 |
| 2025-12-26 | 1.530 | 1.540 | 1.530 | 1.530 | 1.512 | 43,900 |
| 2025-12-24 | 1.530 | 1.550 | 1.520 | 1.520 | 1.502 | 8,500 |
| 2025-12-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.512 | 5,000 |
| 2025-12-22 | 1.540 | 1.550 | 1.530 | 1.550 | 1.532 | 19,000 |
| 2025-12-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.512 | 19,200 |
| 2025-12-18 | 1.520 | 1.550 | 1.520 | 1.550 | 1.532 | 2,000 |
| 2025-12-17 | 1.540 | 1.550 | 1.530 | 1.550 | 1.532 | 3,500 |
| 2025-12-16 | 1.520 | 1.540 | 1.520 | 1.540 | 1.522 | 11,300 |
| 2025-12-15 | 1.530 | 1.550 | 1.520 | 1.550 | 1.532 | 8,700 |
| 2025-12-12 | 1.540 | 1.550 | 1.530 | 1.550 | 1.532 | 51,900 |
| 2025-12-11 | 1.550 | 1.550 | 1.540 | 1.550 | 1.532 | 39,900 |
| 2025-12-10 | 1.550 | 1.580 | 1.550 | 1.580 | 1.562 | 6,000 |
| 2025-12-09 | 1.550 | 1.580 | 1.550 | 1.580 | 1.562 | 28,700 |
| 2025-12-08 | 1.560 | 1.580 | 1.560 | 1.580 | 1.562 | 6,100 |
| 2025-12-05 | 1.550 | 1.580 | 1.550 | 1.580 | 1.562 | 2,000 |
| 2025-12-04 | 1.550 | 1.580 | 1.550 | 1.570 | 1.552 | 7,100 |
| 2025-12-03 | 1.570 | 1.580 | 1.560 | 1.580 | 1.547 | 1,023,500 |
| 2025-12-02 | 1.560 | 1.580 | 1.560 | 1.580 | 1.547 | 2,100 |
| 2025-12-01 | 1.580 | 1.580 | 1.560 | 1.580 | 1.547 | 49,000 |
| 2025-11-28 | 1.580 | 1.590 | 1.570 | 1.580 | 1.547 | 87,800 |
| 2025-11-27 | 1.570 | 1.580 | 1.560 | 1.580 | 1.547 | 37,000 |
| 2025-11-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.547 | 116,300 |
| 2025-11-25 | 1.560 | 1.580 | 1.560 | 1.580 | 1.547 | 3,100 |
| 2025-11-24 | 1.540 | 1.590 | 1.540 | 1.580 | 1.547 | 54,700 |
| 2025-11-21 | 1.540 | 1.580 | 1.540 | 1.580 | 1.547 | 86,600 |
| 2025-11-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.527 | 24,600 |
| 2025-11-19 | 1.550 | 1.570 | 1.540 | 1.570 | 1.537 | 12,700 |
| 2025-11-18 | 1.550 | 1.580 | 1.550 | 1.580 | 1.547 | 8,000 |
| 2025-11-17 | 1.550 | 1.560 | 1.550 | 1.560 | 1.527 | 28,800 |
| 2025-11-14 | 1.580 | 1.580 | 1.550 | 1.550 | 1.517 | 17,400 |
| 2025-11-13 | 1.610 | 1.610 | 1.550 | 1.580 | 1.547 | 15,900 |
| 2025-11-12 | 1.550 | 1.580 | 1.550 | 1.580 | 1.547 | 13,000 |
| 2025-11-11 | 1.550 | 1.580 | 1.550 | 1.580 | 1.547 | 9,700 |
| 2025-11-10 | 1.590 | 1.600 | 1.590 | 1.600 | 1.566 | 22,000 |
| 2025-11-05 | 1.550 | 1.600 | 1.550 | 1.600 | 1.566 | 4,200 |
| 2025-11-04 | 1.610 | 1.610 | 1.550 | 1.600 | 1.566 | 2,500 |
| 2025-11-03 | 1.560 | 1.630 | 1.560 | 1.560 | 1.527 | 1,700 |
| 2025-10-31 | 1.630 | 1.630 | 1.580 | 1.610 | 1.576 | 16,600 |
| 2025-10-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.596 | 5,100 |
| 2025-10-29 | 1.600 | 1.600 | 1.530 | 1.550 | 1.517 | 44,600 |
| 2025-10-28 | 1.550 | 1.580 | 1.530 | 1.580 | 1.547 | 56,300 |
| 2025-10-27 | 1.550 | 1.600 | 1.550 | 1.600 | 1.566 | 3,600 |
| 2025-10-24 | 1.620 | 1.620 | 1.540 | 1.600 | 1.566 | 4,600 |
| 2025-10-22 | 1.600 | 1.600 | 1.540 | 1.600 | 1.566 | 23,500 |
| 2025-10-21 | 1.610 | 1.610 | 1.550 | 1.550 | 1.517 | 700 |
← NewerPage 4 of 4 · 236 trading days
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.