Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-09	1.600	1.700	1.600	1.680	1.645	14,700
2025-07-08	1.690	1.690	1.650	1.690	1.654	9,200
2025-07-07	1.690	1.690	1.690	1.690	1.654	100
2025-07-04	1.690	1.690	1.620	1.690	1.654	4,500
2025-07-03	1.670	1.690	1.620	1.690	1.654	17,400
2025-07-02	1.700	1.700	1.640	1.690	1.640	15,500
2025-07-01	1.680	1.680	1.640	1.640	1.591	6,800
2025-06-30	1.780	1.790	1.620	1.680	1.630	69,300
2025-06-26	1.750	1.780	1.710	1.780	1.727	151,700
2025-06-25	1.690	1.710	1.690	1.710	1.659	29,100
2025-06-24	1.690	1.710	1.630	1.690	1.640	9,800
2025-06-23	1.600	1.690	1.600	1.690	1.640	25,100
2025-06-20	1.710	1.710	1.680	1.690	1.640	23,600
2025-06-19	1.600	1.700	1.600	1.690	1.640	130,800
2025-06-18	1.690	1.690	1.650	1.670	1.620	31,100
2025-06-17	1.690	1.690	1.630	1.650	1.601	23,000
2025-06-16	1.570	1.700	1.570	1.630	1.581	119,900
2025-06-12	1.580	1.580	1.520	1.580	1.533	13,400
2025-06-11	1.520	1.570	1.510	1.520	1.475	4,800
2025-06-09	1.520	1.580	1.520	1.580	1.533	11,900
2025-06-06	1.580	1.590	1.530	1.590	1.543	11,400
2025-06-05	1.530	1.590	1.530	1.530	1.484	5,500
2025-06-04	1.510	1.600	1.510	1.600	1.552	18,400
2025-06-03	1.530	1.580	1.520	1.580	1.533	8,200
2025-05-29	1.520	1.600	1.520	1.600	1.552	1,300
2025-05-28	1.590	1.590	1.590	1.590	1.543	200
2025-05-27	1.540	1.590	1.530	1.590	1.543	5,600
2025-05-26	1.560	1.560	1.530	1.540	1.494	6,900
2025-05-23	1.650	1.650	1.550	1.600	1.552	1,400
2025-05-22	1.650	1.650	1.540	1.560	1.514	8,300
2025-05-21	1.540	1.620	1.540	1.620	1.572	600
2025-05-20	1.570	1.630	1.530	1.630	1.581	36,700
2025-05-15	1.610	1.630	1.610	1.630	1.581	4,100
2025-05-14	1.610	1.640	1.610	1.640	1.591	5,200
2025-05-13	1.640	1.660	1.600	1.640	1.591	45,500
2025-05-09	1.570	1.630	1.570	1.630	1.581	7,300
2025-05-08	1.640	1.640	1.580	1.630	1.581	18,000
2025-05-07	1.580	1.640	1.580	1.640	1.591	1,100
2025-05-06	1.640	1.650	1.570	1.640	1.591	16,500
2025-05-05	1.630	1.630	1.570	1.630	1.581	5,600
2025-05-02	1.640	1.640	1.600	1.600	1.552	4,500
2025-04-30	1.640	1.640	1.570	1.570	1.523	3,800
2025-04-29	1.590	1.640	1.580	1.640	1.591	700
2025-04-28	1.560	1.650	1.550	1.650	1.601	1,600
2025-04-25	1.580	1.650	1.560	1.650	1.601	14,100
2025-04-23	1.630	1.630	1.580	1.630	1.581	3,900
2025-04-17	1.630	1.630	1.590	1.630	1.581	1,200
2025-04-15	1.540	1.630	1.540	1.630	1.581	700
2025-04-14	1.660	1.660	1.520	1.630	1.581	6,300
2025-04-11	1.560	1.660	1.550	1.560	1.514	14,600
2025-04-10	1.600	1.670	1.600	1.660	1.611	3,700
2025-04-09	1.550	1.660	1.500	1.600	1.552	4,700
2025-04-08	1.680	1.680	1.550	1.550	1.504	900
2025-04-07	1.770	1.770	1.470	1.500	1.455	63,600
2025-04-04	1.670	1.790	1.670	1.770	1.717	2,000
2025-04-03	1.900	1.930	1.750	1.750	1.698	64,700
2025-04-02	2.020	2.020	1.870	1.870	1.814	59,300
2025-03-28	1.920	2.050	1.900	2.050	1.989	1,612,800
2025-03-27	1.850	1.960	1.830	1.960	1.902	1,791,000
2025-03-26	1.720	1.870	1.720	1.870	1.814	202,900

← NewerPage 6 of 20 · 1,189 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.