Sunsuria Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.430	0.435	0.430	0.430	0.406	93,600
2022-06-07	0.435	0.435	0.425	0.435	0.410	74,600
2022-06-03	0.425	0.425	0.425	0.425	0.401	90,000
2022-06-02	0.435	0.435	0.435	0.435	0.410	30,000
2022-06-01	0.425	0.430	0.425	0.430	0.406	70,000
2022-05-31	0.430	0.430	0.425	0.425	0.401	55,000
2022-05-30	0.420	0.425	0.420	0.425	0.401	101,200
2022-05-26	0.430	0.430	0.420	0.425	0.401	155,000
2022-05-25	0.430	0.430	0.430	0.430	0.406	6,300
2022-05-24	0.435	0.435	0.435	0.435	0.410	20,000
2022-05-23	0.430	0.430	0.430	0.430	0.406	4,500
2022-05-20	0.430	0.435	0.430	0.435	0.410	50,200
2022-05-19	0.430	0.445	0.430	0.445	0.420	16,800
2022-05-17	0.450	0.450	0.450	0.450	0.425	20,000
2022-05-13	0.450	0.450	0.450	0.450	0.425	40,000
2022-05-12	0.450	0.450	0.450	0.450	0.425	2,000
2022-05-09	0.450	0.450	0.450	0.450	0.425	40,000
2022-05-06	0.455	0.460	0.455	0.460	0.434	31,100
2022-05-05	0.455	0.470	0.455	0.470	0.443	14,200
2022-04-29	0.445	0.445	0.435	0.445	0.420	49,200
2022-04-28	0.455	0.455	0.455	0.455	0.429	20,000
2022-04-26	0.450	0.450	0.430	0.450	0.425	20,300
2022-04-25	0.465	0.465	0.465	0.465	0.439	30,700
2022-04-15	0.465	0.465	0.465	0.465	0.439	100
2022-04-14	0.465	0.465	0.465	0.465	0.439	100
2022-04-13	0.465	0.465	0.465	0.465	0.439	28,000
2022-04-12	0.440	0.440	0.440	0.440	0.415	1,000
2022-04-07	0.440	0.440	0.440	0.440	0.415	20,000
2022-04-06	0.440	0.440	0.440	0.440	0.415	2,800
2022-04-05	0.435	0.435	0.435	0.435	0.410	3,000
2022-04-04	0.430	0.450	0.430	0.450	0.425	6,000
2022-04-01	0.430	0.430	0.430	0.430	0.406	23,600
2022-03-31	0.430	0.430	0.430	0.430	0.406	1,200
2022-03-29	0.430	0.430	0.430	0.430	0.406	2,500
2022-03-28	0.430	0.430	0.425	0.425	0.401	82,100
2022-03-22	0.440	0.440	0.420	0.425	0.401	88,300
2022-03-21	0.425	0.425	0.425	0.425	0.401	100
2022-03-18	0.450	0.450	0.450	0.450	0.425	100
2022-03-17	0.450	0.450	0.450	0.450	0.425	200
2022-03-16	0.440	0.440	0.440	0.440	0.415	102,100
2022-03-15	0.435	0.435	0.435	0.435	0.410	12,000
2022-03-14	0.415	0.435	0.415	0.435	0.410	5,000
2022-03-11	0.415	0.415	0.415	0.415	0.391	5,000
2022-03-07	0.425	0.425	0.415	0.415	0.391	94,700
2022-03-04	0.435	0.435	0.435	0.435	0.410	15,000
2022-03-02	0.440	0.440	0.425	0.425	0.401	52,000
2022-03-01	0.440	0.440	0.440	0.440	0.415	2,100
2022-02-28	0.435	0.435	0.430	0.430	0.406	107,000
2022-02-25	0.430	0.430	0.430	0.430	0.406	30,000
2022-02-24	0.435	0.435	0.430	0.435	0.410	30,200
2022-02-23	0.435	0.440	0.435	0.440	0.415	30,000
2022-02-22	0.425	0.425	0.425	0.425	0.401	1,200
2022-02-21	0.415	0.425	0.415	0.425	0.401	19,000
2022-02-18	0.415	0.430	0.415	0.415	0.391	34,600
2022-02-16	0.430	0.440	0.430	0.440	0.415	11,000
2022-02-15	0.425	0.425	0.420	0.425	0.401	24,000
2022-02-14	0.425	0.425	0.425	0.425	0.401	1,200
2022-02-11	0.445	0.450	0.440	0.440	0.415	115,500
2022-02-09	0.445	0.445	0.445	0.445	0.420	400
2022-02-08	0.450	0.450	0.450	0.450	0.425	10,000

← NewerPage 18 of 19 · 1,124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-20	0.0100 MYR
2024-06-19	0.0200 MYR
2021-03-12	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.