Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-	93,800
May 15, 2026	0.35	0.35	0.32	0.32	0.32	-	183,200
May 14, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	425,800
May 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	569,600
May 12, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	410,800
May 11, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	594,300
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	142,700
May 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	241,700
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	304,300
May 4, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	43,000
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	469,000
Apr 29, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	235,700
Apr 28, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	1,461,700
Apr 27, 2026	0.29	0.30	0.29	0.29	0.29	-	271,000
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	180,500
Apr 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	163,000
Apr 22, 2026	0.29	0.30	0.29	0.29	0.29	-	524,200
Apr 21, 2026	0.29	0.30	0.29	0.29	0.29	-	389,500
Apr 20, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	126,500
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	-3.28%	500,000
Apr 16, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	217,000
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	216,900
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	398,500
Apr 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	65,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	26,500
Apr 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	58,700
Apr 8, 2026	0.31	0.32	0.31	0.31	0.31	-	57,500
Apr 6, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	218,000
Apr 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	181,100
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	103,800
Apr 1, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	362,600
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	367,200
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	161,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	2,489,600
Mar 26, 2026	0.32	0.32	0.29	0.32	0.32	5.00%	1,067,100
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	1,068,800
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	-	60,600
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	391,400
Mar 18, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	182,500
Mar 17, 2026	0.33	0.33	0.32	0.32	0.32	-	133,900
Mar 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	55,700
Mar 13, 2026	0.33	0.33	0.32	0.33	0.33	-	647,300
Mar 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	65,000
Mar 11, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	172,100
Mar 10, 2026	0.36	0.36	0.32	0.35	0.35	2.99%	305,500
Mar 9, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	70,000
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	126,000
Mar 5, 2026	0.37	0.37	0.35	0.35	0.35	2.94%	116,300
Mar 4, 2026	0.39	0.39	0.33	0.34	0.34	-12.82%	463,500
Mar 3, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	1,800