Suria Capital Holdings Bhd historical data

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

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
2025-10-17	1.540	1.600	1.540	1.550	1.517	22,600
2025-10-16	1.560	1.600	1.530	1.600	1.566	19,100
2025-10-15	1.560	1.580	1.530	1.580	1.547	4,500
2025-10-14	1.590	1.590	1.580	1.580	1.547	9,800

← NewerPage 4 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.