Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	2.100	2.150	2.100	2.150	2.054	191,300
2024-03-21	2.100	2.110	2.080	2.110	2.015	148,900
2024-03-20	2.090	2.100	2.060	2.100	2.006	153,400
2024-03-19	2.020	2.100	2.020	2.090	1.996	209,200
2024-03-18	2.040	2.040	1.990	2.040	1.949	128,500
2024-03-15	1.980	2.000	1.980	2.000	1.910	104,000
2024-03-14	1.990	2.000	1.980	2.000	1.910	150,000
2024-03-13	1.980	2.000	1.980	2.000	1.910	100,000
2024-03-12	1.980	2.000	1.970	2.000	1.910	110,000
2024-03-11	1.980	2.000	1.970	2.000	1.910	133,800
2024-03-08	1.930	1.990	1.890	1.990	1.901	217,700
2024-03-07	1.880	1.930	1.870	1.930	1.843	125,100
2024-03-06	1.880	1.880	1.830	1.860	1.777	189,600
2024-03-05	1.870	1.900	1.820	1.900	1.815	138,700
2024-03-04	1.960	1.960	1.800	1.900	1.815	700,100
2024-03-01	2.020	2.080	1.920	1.970	1.882	434,700
2024-02-29	2.100	2.160	2.090	2.160	2.063	221,700
2024-02-28	2.150	2.150	2.150	2.150	2.054	500
2024-02-27	2.200	2.200	2.080	2.160	2.063	120,800
2024-02-26	2.200	2.220	2.180	2.200	2.101	88,100
2024-02-23	2.200	2.210	2.190	2.210	2.111	47,100
2024-02-22	2.200	2.220	2.180	2.220	2.120	131,200
2024-02-21	2.190	2.220	2.170	2.220	2.120	103,300
2024-02-20	2.190	2.210	2.180	2.210	2.111	101,900
2024-02-19	2.200	2.200	2.180	2.200	2.101	108,200
2024-02-16	2.200	2.200	2.180	2.200	2.101	67,200
2024-02-15	2.180	2.200	2.170	2.200	2.101	51,200
2024-02-14	2.180	2.190	2.170	2.190	2.092	84,300
2024-02-13	2.160	2.190	2.160	2.190	2.092	113,300
2024-02-09	2.150	2.180	2.140	2.180	2.082	113,700
2024-02-08	2.150	2.160	2.120	2.160	2.063	491,500
2024-02-07	2.140	2.150	2.110	2.150	2.054	398,900
2024-02-06	2.100	2.130	2.090	2.130	2.034	179,600
2024-02-05	2.100	2.120	2.090	2.120	2.025	120,000
2024-02-02	2.060	2.110	2.060	2.110	2.015	412,800
2024-01-31	2.050	2.100	2.050	2.080	1.987	298,100
2024-01-30	2.060	2.070	2.040	2.070	1.977	223,100
2024-01-29	2.000	2.070	2.000	2.060	1.968	390,900
2024-01-26	2.000	2.020	2.000	2.000	1.910	67,300
2024-01-24	1.950	2.020	1.920	2.010	1.920	563,200
2024-01-23	1.950	1.970	1.910	1.950	1.863	140,000
2024-01-22	1.920	1.960	1.890	1.950	1.863	157,300
2024-01-19	1.900	1.920	1.870	1.910	1.824	185,100
2024-01-18	1.890	1.910	1.820	1.910	1.824	136,500
2024-01-17	1.900	1.910	1.860	1.890	1.805	150,700
2024-01-16	1.900	1.920	1.900	1.900	1.815	104,900
2024-01-15	1.860	1.910	1.860	1.910	1.824	79,500
2024-01-12	1.810	1.900	1.810	1.900	1.815	136,500
2024-01-11	1.890	1.890	1.800	1.850	1.767	6,600
2024-01-10	1.850	1.860	1.840	1.840	1.758	17,000
2024-01-09	1.870	1.890	1.800	1.890	1.805	179,500
2024-01-08	1.910	1.910	1.880	1.900	1.815	108,100
2024-01-05	1.860	1.940	1.860	1.910	1.824	50,200
2024-01-04	1.900	1.950	1.890	1.910	1.824	22,400
2024-01-03	1.860	1.950	1.860	1.950	1.863	1,300
2024-01-02	1.930	1.960	1.850	1.940	1.853	385,100
2023-12-29	1.920	2.000	1.920	1.930	1.843	237,000
2023-12-28	1.860	1.930	1.860	1.920	1.834	356,900
2023-12-27	1.890	1.890	1.860	1.870	1.786	90,300
2023-12-26	1.800	1.900	1.800	1.870	1.786	211,100

← NewerPage 11 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.