Suria Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	1.180	1.200	1.170	1.200	1.071	101,800
2021-12-28	1.220	1.220	1.160	1.190	1.062	191,200
2021-12-27	1.220	1.220	1.180	1.180	1.053	27,900
2021-12-24	1.230	1.230	1.160	1.210	1.080	140,200
2021-12-23	1.230	1.230	1.160	1.190	1.062	156,900
2021-12-22	1.190	1.220	1.190	1.210	1.080	12,100
2021-12-21	1.220	1.220	1.190	1.220	1.089	19,300
2021-12-20	1.190	1.220	1.180	1.200	1.071	141,900
2021-12-17	1.230	1.230	1.210	1.230	1.098	115,400
2021-12-16	1.220	1.230	1.190	1.220	1.089	133,900
2021-12-15	1.170	1.200	1.150	1.200	1.071	126,800
2021-12-14	1.200	1.200	1.170	1.170	1.044	238,900
2021-12-13	1.180	1.230	1.180	1.190	1.062	337,400
2021-12-10	1.180	1.240	1.180	1.190	1.062	158,800
2021-12-09	1.210	1.210	1.190	1.210	1.066	90,300
2021-12-08	1.180	1.200	1.180	1.200	1.058	149,700
2021-12-07	1.180	1.180	1.160	1.180	1.040	440,000
2021-12-06	1.160	1.190	1.140	1.160	1.022	199,900
2021-12-02	1.130	1.140	1.110	1.140	1.005	198,200
2021-12-01	1.140	1.140	1.120	1.140	1.005	47,800
2021-11-30	1.120	1.150	1.120	1.140	1.005	300,000
2021-11-29	1.140	1.150	1.110	1.150	1.014	368,400
2021-11-26	1.230	1.250	1.170	1.170	1.031	827,900
2021-11-25	1.270	1.270	1.220	1.240	1.093	357,100
2021-11-24	1.230	1.280	1.220	1.270	1.119	726,300
2021-11-23	1.220	1.220	1.210	1.220	1.075	89,400
2021-11-22	1.220	1.220	1.210	1.220	1.075	62,200
2021-11-19	1.220	1.220	1.210	1.210	1.066	204,600
2021-11-18	1.200	1.220	1.190	1.220	1.075	139,900
2021-11-17	1.230	1.230	1.190	1.210	1.066	338,300
2021-11-16	1.220	1.220	1.200	1.210	1.066	148,300
2021-11-15	1.220	1.230	1.200	1.230	1.084	75,600
2021-11-12	1.210	1.220	1.200	1.220	1.075	89,000
2021-11-11	1.200	1.220	1.190	1.220	1.075	333,700
2021-11-10	1.200	1.200	1.190	1.200	1.058	281,700
2021-11-09	1.220	1.220	1.190	1.200	1.058	407,100
2021-11-08	1.220	1.230	1.210	1.220	1.075	190,000
2021-11-05	1.230	1.230	1.210	1.230	1.084	235,100
2021-11-03	1.220	1.240	1.210	1.230	1.084	281,200
2021-11-02	1.220	1.240	1.220	1.240	1.093	141,600
2021-11-01	1.240	1.260	1.210	1.220	1.075	727,100
2021-10-29	1.240	1.270	1.240	1.250	1.102	150,200
2021-10-28	1.270	1.280	1.240	1.240	1.093	274,800
2021-10-27	1.230	1.280	1.230	1.280	1.128	571,800
2021-10-26	1.230	1.260	1.230	1.250	1.102	316,700
2021-10-25	1.250	1.250	1.220	1.240	1.093	313,100
2021-10-22	1.230	1.250	1.230	1.250	1.102	149,500
2021-10-21	1.230	1.250	1.220	1.230	1.084	553,300
2021-10-20	1.270	1.280	1.230	1.240	1.093	967,200
2021-10-18	1.280	1.280	1.260	1.260	1.111	432,300
2021-10-15	1.260	1.300	1.260	1.280	1.128	562,300
2021-10-14	1.270	1.270	1.250	1.270	1.119	607,000

← NewerPage 20 of 20 · 1,192 trading days

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.