Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	13,100
Jan 12, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	220,200
Jan 9, 2026	0.42	0.44	0.42	0.42	0.42	-	10,100
Jan 8, 2026	0.44	0.44	0.42	0.42	0.42	-1.19%	36,700
Jan 7, 2026	0.42	0.44	0.42	0.42	0.42	-3.45%	47,800
Jan 5, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	22,000
Jan 2, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	22,000
Dec 31, 2025	0.43	0.44	0.41	0.44	0.44	3.53%	199,200
Dec 30, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	50,300
Dec 29, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	24,100
Dec 26, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	9,800
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	10,000
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	2,900
Dec 22, 2025	0.44	0.44	0.42	0.42	0.42	-4.60%	60,900
Dec 18, 2025	0.42	0.44	0.41	0.44	0.44	-1.14%	114,100
Dec 16, 2025	0.43	0.45	0.43	0.44	0.44	-	15,300
Dec 15, 2025	0.43	0.44	0.43	0.44	0.44	-1.12%	2,300
Dec 12, 2025	0.44	0.45	0.44	0.45	0.45	-	1,100
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	-	1,000
Dec 9, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	3,000
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-3.37%	21,300
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