Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	1.860	1.870	1.860	1.870	1.814	3,000
2024-12-17	1.830	1.870	1.820	1.870	1.814	6,700
2024-12-16	1.840	1.870	1.810	1.870	1.814	4,600
2024-12-13	1.870	1.870	1.820	1.870	1.814	10,100
2024-12-12	1.850	1.870	1.850	1.870	1.800	5,000
2024-12-11	1.810	1.870	1.810	1.870	1.800	3,800
2024-12-10	1.870	1.880	1.850	1.870	1.800	10,800
2024-12-06	1.850	1.880	1.850	1.880	1.809	4,500
2024-12-05	1.880	1.880	1.820	1.870	1.800	800
2024-12-04	1.810	1.870	1.810	1.870	1.800	10,000
2024-12-03	1.840	1.880	1.810	1.880	1.809	9,600
2024-12-02	1.790	1.870	1.790	1.870	1.800	11,600
2024-11-29	1.870	1.880	1.870	1.880	1.809	29,000
2024-11-28	1.810	1.870	1.790	1.870	1.800	6,300
2024-11-27	1.810	1.880	1.810	1.880	1.809	12,800
2024-11-26	1.880	1.880	1.800	1.880	1.809	5,500
2024-11-25	1.800	1.850	1.800	1.810	1.742	9,600
2024-11-22	1.820	1.860	1.800	1.860	1.790	22,200
2024-11-21	1.880	1.880	1.830	1.830	1.761	16,400
2024-11-20	1.840	1.900	1.840	1.900	1.829	3,700
2024-11-19	1.890	1.900	1.840	1.900	1.829	22,400
2024-11-18	1.900	1.900	1.820	1.890	1.819	9,100
2024-11-15	1.840	1.860	1.810	1.860	1.790	19,700
2024-11-14	1.860	1.880	1.860	1.870	1.800	27,200
2024-11-13	1.860	1.900	1.860	1.900	1.829	1,100
2024-11-12	1.900	1.900	1.900	1.900	1.829	100
2024-11-11	1.960	1.960	1.850	1.860	1.790	23,500
2024-11-06	1.900	1.930	1.870	1.920	1.848	14,700
2024-11-04	1.940	1.940	1.850	1.930	1.858	27,400
2024-11-01	1.880	1.920	1.850	1.920	1.848	4,100
2024-10-30	1.920	1.920	1.880	1.920	1.848	1,300
2024-10-29	1.880	1.910	1.860	1.910	1.838	12,300
2024-10-28	1.910	1.920	1.870	1.910	1.838	16,400
2024-10-25	1.880	1.930	1.870	1.930	1.858	8,300
2024-10-24	1.900	1.930	1.900	1.930	1.858	32,900
2024-10-23	1.870	1.920	1.860	1.900	1.829	16,300
2024-10-22	1.880	1.930	1.860	1.930	1.858	17,500
2024-10-21	1.940	1.950	1.880	1.930	1.858	12,600
2024-10-18	1.940	1.950	1.910	1.940	1.867	10,300
2024-10-17	1.900	1.950	1.900	1.950	1.877	2,500
2024-10-16	1.940	1.950	1.890	1.950	1.877	9,100
2024-10-15	1.890	1.950	1.890	1.950	1.877	7,300
2024-10-14	1.930	1.940	1.900	1.940	1.867	31,000
2024-10-11	1.900	1.940	1.880	1.940	1.867	63,300
2024-10-10	1.880	1.940	1.880	1.940	1.867	5,000
2024-10-09	1.880	1.960	1.880	1.960	1.886	4,300
2024-10-08	1.950	1.950	1.880	1.880	1.809	5,400
2024-10-07	1.900	1.940	1.900	1.940	1.867	3,200
2024-10-04	1.910	1.960	1.910	1.960	1.886	1,300
2024-10-03	1.900	1.980	1.900	1.980	1.906	4,800
2024-10-02	1.890	1.950	1.890	1.950	1.877	1,100
2024-10-01	1.920	1.950	1.900	1.950	1.877	13,600
2024-09-30	1.960	1.960	1.890	1.940	1.867	31,200
2024-09-27	1.980	1.980	1.910	1.950	1.877	27,500
2024-09-26	1.980	1.980	1.920	1.920	1.848	6,700
2024-09-25	1.960	1.980	1.930	1.930	1.858	12,400
2024-09-24	1.980	1.980	1.980	1.980	1.906	600
2024-09-23	1.940	1.980	1.940	1.940	1.867	15,500
2024-09-20	1.940	1.980	1.940	1.980	1.906	6,400
2024-09-19	1.950	1.980	1.940	1.980	1.906	5,800

← NewerPage 8 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.