Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	77,800
Sep 22, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	179,300
Sep 19, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	178,200
Sep 18, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	26,900
Sep 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	39,500
Sep 11, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	178,500
Sep 10, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	37,400
Sep 9, 2025	0.37	0.37	0.37	0.37	0.37	-	25,000
Sep 8, 2025	0.37	0.37	0.37	0.37	0.37	-	4,000
Sep 4, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	78,700
Sep 3, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	182,000
Sep 2, 2025	0.38	0.38	0.38	0.38	0.38	-	78,000
Aug 29, 2025	0.38	0.39	0.38	0.38	0.38	-	187,500
Aug 28, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	113,000
Aug 27, 2025	0.37	0.37	0.37	0.37	0.37	-	120,900
Aug 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	9,100
Aug 25, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	366,400
Aug 22, 2025	0.38	0.38	0.37	0.37	0.37	-	58,700
Aug 21, 2025	0.38	0.38	0.37	0.37	0.37	-	21,000
Aug 20, 2025	0.39	0.39	0.37	0.37	0.37	-	41,400
Aug 19, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	190,000
Aug 18, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	219,700
Aug 15, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	268,900
Aug 14, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	561,500
Aug 13, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	396,000
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	-	50,500
Aug 11, 2025	0.40	0.40	0.40	0.40	0.40	-	65,000
Aug 8, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	100,500
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	-	40,000
Aug 6, 2025	0.40	0.40	0.40	0.40	0.40	-	15,000
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Aug 4, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	142,400
Aug 1, 2025	0.40	0.41	0.40	0.41	0.41	-	36,200
Jul 31, 2025	0.41	0.41	0.40	0.41	0.41	2.53%	56,700
Jul 30, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	23,100
Jul 29, 2025	0.40	0.40	0.40	0.40	0.40	-	40,000
Jul 28, 2025	0.40	0.40	0.40	0.40	0.40	-	61,500
Jul 25, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	27,400
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	16,600
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	-	10,000
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-	10,000
Jul 21, 2025	0.40	0.42	0.40	0.42	0.42	1.22%	40,000
Jul 18, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	12,600
Jul 17, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	131,900
Jul 16, 2025	0.40	0.40	0.40	0.40	0.40	-	110,900
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	99,400
Jul 14, 2025	0.40	0.40	0.40	0.40	0.40	-	74,000
Jul 11, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	5,800