Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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