Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.42	0.45	0.42	0.45	0.45	1.14%	58,300
Dec 4, 2025	0.44	0.44	0.40	0.44	0.44	1.15%	208,800
Dec 3, 2025	0.43	0.44	0.41	0.44	0.44	1.16%	123,200
Dec 2, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	11,900
Dec 1, 2025	0.41	0.43	0.41	0.43	0.43	-	2,300
Nov 28, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	111,500
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-	34,000
Nov 26, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	70,100
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	86,800
Nov 24, 2025	0.43	0.44	0.43	0.44	0.44	-	29,900
Nov 21, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	16,200
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-	19,000
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	5,000
Nov 18, 2025	0.44	0.44	0.43	0.44	0.44	-	97,400
Nov 17, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	29,900
Nov 14, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	280,200
Nov 13, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	525,700
Nov 12, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	194,900
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	177,400
Nov 10, 2025	0.44	0.45	0.44	0.44	0.44	-	393,300
Nov 7, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	347,200
Nov 6, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	511,800
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-	377,200
Nov 4, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	872,300
Nov 3, 2025	0.41	0.45	0.41	0.45	0.45	7.23%	1,707,900
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	-	462,000
Oct 30, 2025	0.42	0.42	0.41	0.42	0.42	2.47%	578,400
Oct 29, 2025	0.40	0.41	0.39	0.41	0.41	2.53%	84,200
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	7,000
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	-	22,600
Oct 24, 2025	0.41	0.41	0.40	0.40	0.40	-	74,300
Oct 23, 2025	0.40	0.41	0.40	0.40	0.40	-	95,100
Oct 22, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	121,300
Oct 21, 2025	0.40	0.40	0.40	0.40	0.40	-	2,800
Oct 17, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	74,500
Oct 16, 2025	0.42	0.42	0.39	0.39	0.39	-2.50%	72,600
Oct 15, 2025	0.42	0.42	0.40	0.40	0.40	-	35,100
Oct 14, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	19,100
Oct 13, 2025	0.40	0.42	0.40	0.42	0.42	-	19,400
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-	56,500
Oct 9, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	60,500
Oct 8, 2025	0.42	0.42	0.41	0.42	0.42	3.70%	30,900
Oct 7, 2025	0.43	0.43	0.41	0.41	0.41	-5.81%	295,800
Oct 6, 2025	0.41	0.43	0.41	0.43	0.43	6.17%	695,000
Oct 3, 2025	0.41	0.41	0.41	0.41	0.41	-	66,000
Oct 2, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	278,600
Oct 1, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	271,000
Sep 29, 2025	0.39	0.40	0.39	0.39	0.39	-	144,000
Sep 26, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	201,200
Sep 24, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	69,200