Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia · Delayed Price · Currency is MYR 1.230
-0.030 (-2.38%)
At close: Jul 20, 2026
KLSE:SURIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 10,700 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 29,800 |
| Jul 17, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 12,200 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | - | 58,100 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 12,700 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 33,000 |
| Jul 13, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 8,600 |
| Jul 9, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 3,100 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10,100 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 45,700 |
| Jul 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 162,300 |
| Jul 2, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 18,700 |
| Jul 1, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.40% | 2,000 |
| Jun 30, 2026 | 1.24 | 1.31 | 1.24 | 1.28 | 1.27 | 4.07% | 262,400 |
| Jun 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | - | 13,700 |
| Jun 26, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.22 | 0.82% | 36,200 |
| Jun 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | - | 16,200 |
| Jun 24, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.21 | -1.61% | 13,100 |
| Jun 23, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.23 | -1.59% | 4,300 |
| Jun 22, 2026 | 1.24 | 1.26 | 1.21 | 1.26 | 1.25 | 1.61% | 39,100 |
| Jun 19, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.23 | -0.80% | 35,100 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.24 | - | 7,700 |
| Jun 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | - | 49,000 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.24 | - | 65,000 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.79% | 50,400 |
| Jun 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 110,000 |
| Jun 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 27,000 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | -1.56% | 28,400 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.27 | -0.78% | 103,100 |
| Jun 5, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.27 | - | 69,200 |
| Jun 4, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.27 | - | 29,000 |
| Jun 3, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.27 | - | 6,900 |
| May 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 1.57% | 100 |
| May 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.78% | 1,200 |
| May 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | 6,400 |
| May 25, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.27 | 1.57% | 28,900 |
| May 22, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.26 | -2.31% | 49,300 |
| May 21, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 39,400 |
| May 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | - | 104,200 |
| May 19, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | - | 95,000 |
| May 18, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.28 | - | 47,300 |
| May 15, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 139,200 |
| May 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 182,200 |
| May 13, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.28 | - | 192,000 |
| May 12, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 69,000 |
| May 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 54,000 |
| May 8, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | 0.78% | 145,300 |
| May 7, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 128,800 |
| May 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | -0.77% | 159,500 |
| May 5, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.28 | 1.56% | 127,600 |