Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia · Delayed Price · Currency is MYR 1.680
+0.050 (3.07%)
At close: Jul 31, 2025
KLSE:SURIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | 3.07% | 4,500 |
| Jul 30, 2025 | 1.62 | 1.69 | 1.61 | 1.63 | 1.63 | -4.12% | 6,900 |
| Jul 28, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 0.59% | 10,900 |
| Jul 24, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 53,700 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -1.18% | 500 |
| Jul 22, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 900 |
| Jul 21, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 1,400 |
| Jul 18, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | - | 26,500 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 2,000 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 3,300 |
| Jul 15, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -1.78% | 11,400 |
| Jul 14, 2025 | 1.68 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 29,300 |
| Jul 11, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 31,500 |
| Jul 10, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 700 |
| Jul 9, 2025 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | -0.59% | 14,700 |
| Jul 8, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | - | 9,200 |
| Jul 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 100 |
| Jul 4, 2025 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | - | 4,500 |
| Jul 3, 2025 | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | - | 17,400 |
| Jul 2, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.68 | 3.05% | 15,500 |
| Jul 1, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.63 | -2.38% | 6,800 |
| Jun 30, 2025 | 1.78 | 1.79 | 1.62 | 1.68 | 1.67 | -5.62% | 69,300 |
| Jun 26, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.76 | 4.09% | 151,700 |
| Jun 25, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.70 | 1.18% | 29,100 |
| Jun 24, 2025 | 1.69 | 1.71 | 1.63 | 1.69 | 1.68 | - | 9,800 |
| Jun 23, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.68 | - | 25,100 |
| Jun 20, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.68 | - | 23,600 |
| Jun 19, 2025 | 1.60 | 1.70 | 1.60 | 1.69 | 1.68 | 1.20% | 130,800 |
| Jun 18, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.66 | 1.21% | 31,100 |
| Jun 17, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.64 | 1.23% | 23,000 |
| Jun 16, 2025 | 1.57 | 1.70 | 1.57 | 1.63 | 1.62 | 3.16% | 119,900 |
| Jun 12, 2025 | 1.58 | 1.58 | 1.52 | 1.58 | 1.57 | 3.95% | 13,400 |
| Jun 11, 2025 | 1.52 | 1.57 | 1.51 | 1.52 | 1.51 | -3.80% | 4,800 |
| Jun 9, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.57 | -0.63% | 11,900 |
| Jun 6, 2025 | 1.58 | 1.59 | 1.53 | 1.59 | 1.58 | 3.92% | 11,400 |
| Jun 5, 2025 | 1.53 | 1.59 | 1.53 | 1.53 | 1.52 | -4.38% | 5,500 |
| Jun 4, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.59 | 1.27% | 18,400 |
| Jun 3, 2025 | 1.53 | 1.58 | 1.52 | 1.58 | 1.57 | -1.25% | 8,200 |
| May 29, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.59 | 0.63% | 1,300 |
| May 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | 200 |
| May 27, 2025 | 1.54 | 1.59 | 1.53 | 1.59 | 1.58 | 3.25% | 5,600 |
| May 26, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.53 | -3.75% | 6,900 |
| May 23, 2025 | 1.65 | 1.65 | 1.55 | 1.60 | 1.59 | 2.56% | 1,400 |
| May 22, 2025 | 1.65 | 1.65 | 1.54 | 1.56 | 1.55 | -3.70% | 8,300 |
| May 21, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.61 | -0.61% | 600 |
| May 20, 2025 | 1.57 | 1.63 | 1.53 | 1.63 | 1.62 | - | 36,700 |
| May 15, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.62 | -0.61% | 4,100 |
| May 14, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.63 | - | 5,200 |
| May 13, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | 1.63 | 0.61% | 45,500 |
| May 9, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.62 | - | 7,300 |