Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-25	1.600	1.760	1.560	1.760	1.708	163,600
2025-03-24	1.580	1.630	1.520	1.630	1.581	78,800
2025-03-21	1.450	1.540	1.450	1.540	1.494	8,300
2025-03-20	1.490	1.550	1.440	1.550	1.504	24,300
2025-03-19	1.430	1.500	1.420	1.440	1.397	38,400
2025-03-17	1.540	1.540	1.480	1.540	1.494	3,700
2025-03-14	1.510	1.540	1.450	1.540	1.494	10,700
2025-03-13	1.510	1.510	1.510	1.510	1.465	100
2025-03-12	1.450	1.470	1.450	1.450	1.407	8,000
2025-03-10	1.460	1.480	1.460	1.470	1.426	11,400
2025-03-07	1.490	1.540	1.490	1.540	1.494	8,200
2025-03-06	1.540	1.550	1.460	1.540	1.494	34,800
2025-03-05	1.430	1.560	1.430	1.540	1.494	47,400
2025-03-04	1.560	1.560	1.380	1.430	1.387	86,100
2025-03-03	1.610	1.610	1.450	1.530	1.484	203,500
2025-02-28	1.680	1.680	1.640	1.670	1.620	11,100
2025-02-27	1.690	1.690	1.620	1.680	1.630	2,600
2025-02-26	1.660	1.660	1.620	1.620	1.572	56,900
2025-02-24	1.690	1.710	1.690	1.710	1.659	62,000
2025-02-21	1.690	1.710	1.690	1.710	1.659	3,600
2025-02-20	1.690	1.700	1.670	1.690	1.640	68,200
2025-02-19	1.700	1.700	1.690	1.700	1.649	12,500
2025-02-18	1.700	1.750	1.700	1.740	1.688	35,400
2025-02-17	1.700	1.760	1.700	1.760	1.708	10,200
2025-02-14	1.680	1.770	1.670	1.770	1.717	33,500
2025-02-13	1.710	1.750	1.700	1.750	1.698	16,800
2025-02-12	1.710	1.780	1.700	1.780	1.727	13,700
2025-02-10	1.720	1.780	1.710	1.770	1.717	9,900
2025-02-07	1.730	1.790	1.730	1.790	1.737	13,400
2025-02-06	1.790	1.790	1.780	1.790	1.737	1,100
2025-02-05	1.730	1.780	1.730	1.730	1.679	24,000
2025-02-04	1.770	1.790	1.720	1.790	1.737	5,400
2025-02-03	1.760	1.770	1.750	1.770	1.717	3,800
2025-01-31	1.780	1.800	1.710	1.780	1.727	8,200
2025-01-28	1.780	1.780	1.770	1.780	1.727	31,900
2025-01-27	1.790	1.800	1.790	1.800	1.746	19,400
2025-01-24	1.720	1.800	1.720	1.800	1.746	800
2025-01-23	1.720	1.800	1.720	1.790	1.737	8,500
2025-01-22	1.720	1.790	1.720	1.790	1.737	1,800
2025-01-21	1.720	1.800	1.710	1.800	1.746	12,500
2025-01-20	1.750	1.800	1.720	1.800	1.746	13,100
2025-01-17	1.760	1.800	1.750	1.800	1.746	16,400
2025-01-15	1.800	1.800	1.760	1.800	1.746	24,400
2025-01-14	1.770	1.800	1.760	1.800	1.746	11,200
2025-01-13	1.800	1.830	1.790	1.820	1.766	10,400
2025-01-10	1.760	1.840	1.760	1.820	1.766	10,800
2025-01-09	1.780	1.840	1.780	1.790	1.737	9,600
2025-01-08	1.800	1.850	1.790	1.840	1.785	6,800
2025-01-07	1.800	1.850	1.800	1.850	1.795	5,900
2025-01-06	1.800	1.850	1.800	1.850	1.795	2,000
2025-01-03	1.860	1.860	1.800	1.850	1.795	17,600
2025-01-02	1.820	1.870	1.820	1.840	1.785	20,700
2024-12-31	1.860	1.860	1.820	1.840	1.785	13,200
2024-12-30	1.810	1.830	1.810	1.830	1.776	1,300
2024-12-27	1.810	1.850	1.800	1.830	1.776	70,600
2024-12-26	1.820	1.850	1.820	1.850	1.795	5,000
2024-12-24	1.810	1.850	1.810	1.850	1.795	5,500
2024-12-23	1.800	1.850	1.800	1.850	1.795	4,100
2024-12-20	1.850	1.850	1.810	1.850	1.795	5,100
2024-12-19	1.810	1.860	1.810	1.860	1.805	26,900

← NewerPage 7 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.