Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	7,200
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	10,000
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	33,300
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-	44,200
Jul 14, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-	26,000
Jul 10, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	24,200
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	800
Jul 8, 2026	0.29	0.29	0.29	0.29	0.29	-	20,000
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-	25,000
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-	20,000
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-	4,800
Jul 2, 2026	0.29	0.29	0.29	0.29	0.29	-	25,000
Jul 1, 2026	0.29	0.29	0.29	0.29	0.29	-	8,400
Jun 30, 2026	0.29	0.29	0.29	0.29	0.29	-	20,000
Jun 29, 2026	0.29	0.29	0.29	0.29	0.29	-	30,000
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-	51,500
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-	11,500
Jun 23, 2026	0.29	0.29	0.29	0.29	0.29	-	20,500
Jun 22, 2026	0.30	0.30	0.29	0.29	0.29	-	33,000
Jun 19, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	15,000
Jun 18, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	38,700
Jun 16, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	12,000
Jun 15, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	62,000
Jun 12, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	67,400
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	156,900
Jun 10, 2026	0.29	0.30	0.29	0.30	0.30	-	6,000
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	58,200
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	-	229,800
Jun 5, 2026	0.30	0.30	0.30	0.30	0.30	-	60,200
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	144,000
Jun 3, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	46,000
May 29, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	50,000
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	5,000
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-	37,000
May 25, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	212,200
May 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	100,000
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