Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia
· Delayed Price · Currency is MYR 1.550
+0.030 (1.97%)
At close: Sep 26, 2025
KLSE:SURIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 8,100 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | - | 17,300 |
| Sep 24, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 13,400 |
| Sep 23, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | - | 5,800 |
| Sep 22, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | -1.27% | 64,700 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 23,200 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 11,200 |
| Sep 17, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -2.50% | 8,900 |
| Sep 12, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | - | 5,600 |
| Sep 11, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 0.63% | 2,100 |
| Sep 10, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 4,100 |
| Sep 9, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 8,000 |
| Sep 4, 2025 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | - | 4,800 |
| Sep 3, 2025 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | -0.63% | 7,000 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Aug 29, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 3,100 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Aug 27, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 1,000 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 8,000 |
| Aug 25, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | 8,000 |
| Aug 21, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 3.85% | 46,300 |
| Aug 20, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -3.70% | 7,000 |
| Aug 19, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 1.25% | 49,500 |
| Aug 18, 2025 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | -3.03% | 21,200 |
| Aug 15, 2025 | 1.60 | 1.65 | 1.58 | 1.65 | 1.65 | 2.48% | 6,600 |
| Aug 14, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | - | 32,300 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.59% | 9,400 |
| Aug 12, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | - | 2,600 |
| Aug 11, 2025 | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | 1.83% | 9,300 |
| Aug 8, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | -1.80% | 7,300 |
| Aug 7, 2025 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | - | 1,700 |
| Aug 6, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 4.37% | 26,600 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | - | 1,700 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 600 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | - | 19,100 |
| Jul 31, 2025 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | 3.07% | 4,500 |
| Jul 30, 2025 | 1.62 | 1.69 | 1.61 | 1.63 | 1.63 | -4.12% | 6,900 |
| Jul 28, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 0.59% | 10,900 |
| Jul 24, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 53,700 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -1.18% | 500 |
| Jul 22, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 900 |
| Jul 21, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 1,400 |
| Jul 18, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | - | 26,500 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 2,000 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 3,300 |
| Jul 15, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -1.78% | 11,400 |
| Jul 14, 2025 | 1.68 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 29,300 |
| Jul 11, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 31,500 |
| Jul 10, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 700 |
| Jul 9, 2025 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | -0.59% | 14,700 |