Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia · Delayed Price · Currency is MYR 1.200
+0.040 (3.45%)
At close: Sep 21, 2026
KLSE:SURIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 4,100 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 43,900 |
| Sep 17, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 112,800 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 1,700 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 100 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 121,200 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 43,000 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 161,300 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 24,700 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 21,600 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,300 |
| Sep 3, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 164,800 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 135,500 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 39,300 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 42,700 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 59,700 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 9,900 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 34,200 |
| Aug 21, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 22,100 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 28,200 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 38,600 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 82,000 |
| Aug 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 103,600 |
| Aug 14, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 71,400 |
| Aug 13, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 43,000 |
| Aug 12, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 265,000 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 139,000 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 75,800 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 23,500 |
| Aug 6, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 133,900 |
| Aug 5, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | 36,900 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | - | 59,100 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 68,500 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 8,500 |
| Jul 30, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 10,000 |
| Jul 29, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 31,000 |
| Jul 28, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 4,700 |
| Jul 27, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 84,200 |
| Jul 24, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 20,100 |
| Jul 23, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 17,700 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 6,600 |
| 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 |