Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia · Delayed Price · Currency is MYR 1.220
-0.010 (-0.81%)
At close: Aug 28, 2026
KLSE:SURIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |