Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	1.540	1.580	1.540	1.580	1.547	2,200
2025-10-10	1.530	1.590	1.530	1.590	1.556	30,900
2025-10-09	1.600	1.600	1.520	1.520	1.488	27,800
2025-10-08	1.560	1.600	1.550	1.600	1.566	11,000
2025-10-07	1.540	1.580	1.510	1.580	1.547	33,100
2025-10-06	1.630	1.630	1.630	1.630	1.596	100
2025-10-03	1.550	1.600	1.550	1.600	1.566	72,700
2025-10-02	1.550	1.610	1.550	1.610	1.576	31,100
2025-10-01	1.580	1.600	1.580	1.600	1.566	23,400
2025-09-30	1.520	1.580	1.520	1.580	1.547	200
2025-09-29	1.520	1.580	1.520	1.580	1.547	5,500
2025-09-26	1.520	1.550	1.520	1.550	1.517	8,100
2025-09-25	1.550	1.550	1.520	1.520	1.488	17,300
2025-09-24	1.510	1.540	1.510	1.520	1.488	13,400
2025-09-23	1.510	1.550	1.510	1.550	1.517	5,800
2025-09-22	1.550	1.560	1.510	1.550	1.517	64,700
2025-09-19	1.570	1.570	1.560	1.570	1.537	23,200
2025-09-18	1.600	1.600	1.550	1.570	1.537	11,200
2025-09-17	1.590	1.590	1.540	1.560	1.527	8,900
2025-09-12	1.540	1.600	1.540	1.600	1.566	5,600
2025-09-11	1.530	1.600	1.530	1.600	1.566	2,100
2025-09-10	1.550	1.590	1.550	1.590	1.556	4,100
2025-09-09	1.580	1.590	1.580	1.590	1.556	8,000
2025-09-04	1.590	1.590	1.530	1.590	1.556	4,800
2025-09-03	1.550	1.590	1.540	1.590	1.556	7,000
2025-09-02	1.600	1.600	1.600	1.600	1.566	100
2025-08-29	1.550	1.600	1.550	1.600	1.566	3,100
2025-08-28	1.600	1.600	1.600	1.600	1.566	100
2025-08-27	1.550	1.600	1.550	1.600	1.566	1,000
2025-08-26	1.600	1.600	1.600	1.600	1.566	8,000
2025-08-25	1.600	1.610	1.600	1.610	1.576	8,000
2025-08-21	1.570	1.630	1.560	1.620	1.586	46,300
2025-08-20	1.560	1.570	1.560	1.560	1.527	7,000
2025-08-19	1.600	1.630	1.560	1.620	1.586	49,500
2025-08-18	1.550	1.630	1.550	1.600	1.566	21,200
2025-08-15	1.600	1.650	1.580	1.650	1.615	6,600
2025-08-14	1.610	1.650	1.580	1.610	1.576	32,300
2025-08-13	1.660	1.660	1.610	1.610	1.576	9,400
2025-08-12	1.620	1.670	1.620	1.670	1.635	2,600
2025-08-11	1.640	1.680	1.610	1.670	1.635	9,300
2025-08-08	1.600	1.670	1.600	1.640	1.605	7,300
2025-08-07	1.620	1.670	1.600	1.670	1.635	1,700
2025-08-06	1.640	1.680	1.630	1.670	1.635	26,600
2025-08-05	1.630	1.640	1.600	1.600	1.566	1,700
2025-08-04	1.600	1.600	1.600	1.600	1.566	600
2025-08-01	1.630	1.680	1.600	1.680	1.645	19,100
2025-07-31	1.690	1.690	1.630	1.680	1.645	4,500
2025-07-30	1.620	1.690	1.610	1.630	1.596	6,900
2025-07-28	1.620	1.700	1.620	1.700	1.664	10,900
2025-07-24	1.650	1.690	1.650	1.690	1.654	53,700
2025-07-23	1.620	1.670	1.620	1.670	1.635	500
2025-07-22	1.620	1.690	1.620	1.690	1.654	900
2025-07-21	1.620	1.680	1.620	1.680	1.645	1,400
2025-07-18	1.680	1.680	1.620	1.620	1.586	26,500
2025-07-17	1.620	1.620	1.620	1.620	1.586	2,000
2025-07-16	1.700	1.700	1.630	1.680	1.645	3,300
2025-07-15	1.630	1.660	1.630	1.660	1.625	11,400
2025-07-14	1.680	1.700	1.600	1.690	1.654	29,300
2025-07-11	1.650	1.680	1.650	1.650	1.615	31,500
2025-07-10	1.620	1.680	1.620	1.680	1.645	700

← NewerPage 5 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.