Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	152,000
Aug 10, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	17,000
Aug 6, 2026	0.27	0.30	0.27	0.30	0.30	5.36%	60,000
Aug 4, 2026	0.28	0.28	0.28	0.28	0.28	-	12,100
Aug 3, 2026	0.28	0.28	0.28	0.28	0.28	-	41,100
Jul 31, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	55,400
Jul 30, 2026	0.27	0.28	0.27	0.28	0.28	-	95,400
Jul 29, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	48,400
Jul 28, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	6,200
Jul 27, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	118,600
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	42,800
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	51,100
Jul 22, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	12,600
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