Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia
· Delayed Price · Currency is MYR 1.580
+0.010 (0.64%)
At close: Dec 5, 2025
KLSE:SURIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 7,100 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.57 | - | 1,023,500 |
| Dec 2, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.57 | - | 2,100 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.57 | - | 49,000 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.57 | - | 87,800 |
| Nov 27, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.57 | - | 37,000 |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | - | 116,300 |
| Nov 25, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.57 | - | 3,100 |
| Nov 24, 2025 | 1.54 | 1.59 | 1.54 | 1.58 | 1.57 | - | 54,700 |
| Nov 21, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.57 | 1.28% | 86,600 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.64% | 24,600 |
| Nov 19, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.56 | -0.63% | 12,700 |
| Nov 18, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.57 | 1.28% | 8,000 |
| Nov 17, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.55 | 0.65% | 28,800 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.54 | -1.90% | 17,400 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.57 | - | 15,900 |
| Nov 12, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.57 | - | 13,000 |
| Nov 11, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.57 | -1.25% | 9,700 |
| Nov 10, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.58 | - | 22,000 |
| Nov 5, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.58 | - | 4,200 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.55 | 1.60 | 1.58 | 2.56% | 2,500 |
| Nov 3, 2025 | 1.56 | 1.63 | 1.56 | 1.56 | 1.55 | -3.11% | 1,700 |
| Oct 31, 2025 | 1.63 | 1.63 | 1.58 | 1.61 | 1.59 | -1.23% | 16,600 |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 5.16% | 5,100 |
| Oct 29, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.54 | -1.90% | 44,600 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.57 | -1.25% | 56,300 |
| Oct 27, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.58 | - | 3,600 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.54 | 1.60 | 1.58 | - | 4,600 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.58 | 3.23% | 23,500 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.54 | - | 700 |
| Oct 17, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.54 | -3.13% | 22,600 |
| Oct 16, 2025 | 1.56 | 1.60 | 1.53 | 1.60 | 1.58 | 1.27% | 19,100 |
| Oct 15, 2025 | 1.56 | 1.58 | 1.53 | 1.58 | 1.57 | - | 4,500 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.57 | - | 9,800 |
| Oct 13, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.57 | -0.63% | 2,200 |
| Oct 10, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.57 | 4.61% | 30,900 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.51 | -5.00% | 27,800 |
| Oct 8, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.58 | 1.27% | 11,000 |
| Oct 7, 2025 | 1.54 | 1.58 | 1.51 | 1.58 | 1.57 | -3.07% | 33,100 |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.87% | 100 |
| Oct 3, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.58 | -0.62% | 72,700 |
| Oct 2, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.59 | 0.63% | 31,100 |
| Oct 1, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | 1.27% | 23,400 |
| Sep 30, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.57 | - | 200 |
| Sep 29, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.57 | 1.94% | 5,500 |
| Sep 26, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.54 | 1.97% | 8,100 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.51 | - | 17,300 |
| Sep 24, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.51 | -1.94% | 13,400 |
| Sep 23, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.54 | - | 5,800 |
| Sep 22, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.54 | -1.27% | 64,700 |