Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-18	1.950	1.990	1.940	1.980	1.906	27,100
2024-09-17	1.990	2.000	1.920	1.990	1.915	21,600
2024-09-13	1.930	2.000	1.930	2.000	1.925	8,000
2024-09-11	1.980	2.000	1.950	2.000	1.925	13,600
2024-09-10	2.100	2.100	1.960	2.010	1.935	43,500
2024-09-09	2.090	2.090	1.980	2.050	1.973	14,600
2024-09-06	2.100	2.150	2.060	2.100	2.021	289,800
2024-09-05	2.000	2.100	1.970	2.100	2.021	343,600
2024-09-04	1.880	2.000	1.880	2.000	1.925	361,500
2024-09-03	1.880	1.900	1.850	1.890	1.819	17,800
2024-09-02	1.860	1.910	1.860	1.900	1.829	52,400
2024-08-30	1.850	1.900	1.850	1.900	1.829	44,400
2024-08-29	1.850	1.890	1.850	1.890	1.819	31,500
2024-08-28	1.920	1.940	1.860	1.890	1.819	58,800
2024-08-27	1.900	1.940	1.900	1.920	1.848	6,300
2024-08-26	1.940	1.940	1.880	1.900	1.829	56,600
2024-08-23	1.940	1.940	1.940	1.940	1.867	100
2024-08-22	1.860	1.920	1.860	1.920	1.848	2,000
2024-08-21	1.900	1.930	1.900	1.930	1.858	16,200
2024-08-20	1.880	1.950	1.880	1.930	1.858	16,200
2024-08-19	1.860	1.930	1.860	1.900	1.829	18,200
2024-08-16	1.860	1.900	1.860	1.900	1.829	3,200
2024-08-15	1.900	1.900	1.850	1.900	1.829	19,500
2024-08-14	1.900	1.900	1.850	1.900	1.829	10,600
2024-08-12	1.900	1.900	1.870	1.900	1.829	31,700
2024-08-09	1.880	1.930	1.880	1.930	1.858	48,300
2024-08-08	1.900	1.900	1.900	1.900	1.829	100
2024-08-07	1.880	1.880	1.880	1.880	1.809	300
2024-08-06	1.840	1.880	1.820	1.870	1.800	36,400
2024-08-05	1.870	1.900	1.780	1.840	1.771	267,400
2024-08-02	1.900	1.930	1.880	1.910	1.838	40,800
2024-08-01	1.870	1.930	1.870	1.930	1.858	146,800
2024-07-31	1.900	1.920	1.860	1.860	1.790	26,900
2024-07-30	1.910	1.910	1.850	1.850	1.781	127,400
2024-07-29	1.900	1.930	1.880	1.920	1.848	35,700
2024-07-26	1.880	1.920	1.870	1.920	1.848	4,100
2024-07-25	1.900	1.910	1.880	1.910	1.838	5,000
2024-07-24	1.890	1.920	1.860	1.920	1.848	83,100
2024-07-23	1.900	1.950	1.900	1.920	1.848	13,000
2024-07-22	1.880	1.920	1.880	1.920	1.848	27,700
2024-07-19	1.920	1.940	1.910	1.930	1.858	121,600
2024-07-18	1.900	1.970	1.900	1.920	1.848	37,100
2024-07-17	1.920	1.920	1.900	1.920	1.848	39,100
2024-07-16	1.900	1.900	1.870	1.870	1.800	45,200
2024-07-15	1.900	1.930	1.900	1.920	1.848	23,100
2024-07-12	1.890	1.950	1.860	1.930	1.858	98,200
2024-07-11	1.920	1.930	1.880	1.880	1.809	132,800
2024-07-10	1.950	1.990	1.920	1.980	1.891	91,600
2024-07-09	1.960	1.990	1.960	1.990	1.901	20,000
2024-07-05	1.950	1.990	1.950	1.990	1.901	35,300
2024-07-04	2.000	2.000	1.950	2.000	1.910	141,300
2024-07-03	1.960	2.020	1.960	2.010	1.920	100,100
2024-07-02	1.960	2.000	1.960	2.000	1.910	12,100
2024-07-01	1.980	1.990	1.950	1.990	1.901	16,100
2024-06-28	1.980	2.000	1.970	2.000	1.910	39,400
2024-06-27	1.980	1.990	1.970	1.980	1.891	17,300
2024-06-26	1.990	2.000	1.990	2.000	1.910	1,500
2024-06-25	1.980	1.980	1.980	1.980	1.891	13,900
2024-06-24	2.030	2.030	2.000	2.000	1.910	1,200
2024-06-21	1.980	2.010	1.960	1.960	1.872	46,300

← NewerPage 9 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.