Skip to main content
Sunsuria Berhad (KLSE:SUNSURIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.335
-0.010 (-2.90%)
At close: Mar 9, 2026

Sunsuria Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.350.350.350.35-1.43%126,000
Mar 5, 20260.370.370.350.350.352.94%116,300
Mar 4, 20260.390.390.330.340.34-12.82%463,500
Mar 3, 20260.360.390.360.390.398.33%1,800
Mar 2, 20260.360.360.360.360.36-21,700
Feb 27, 20260.380.380.360.360.36-4.00%339,500
Feb 26, 20260.380.380.370.380.38-121,800
Feb 25, 20260.380.380.370.380.38-1.32%58,000
Feb 24, 20260.380.380.380.380.38-11,500
Feb 23, 20260.380.380.380.380.38-1,800
Feb 20, 20260.390.390.380.380.38-1.30%20,000
Feb 19, 20260.380.390.380.390.39-111,000
Feb 16, 20260.370.390.370.390.394.05%1,100
Feb 13, 20260.370.370.370.370.37-94,200
Feb 12, 20260.370.370.370.370.37-1.33%161,200
Feb 11, 20260.380.390.380.380.38-303,900
Feb 10, 20260.400.400.370.380.38-6.25%1,075,800
Feb 6, 20260.400.400.400.400.40-89,700
Feb 5, 20260.400.400.400.400.40-128,800
Feb 4, 20260.390.400.390.400.402.56%250,800
Feb 3, 20260.400.400.390.390.39-2.50%52,300
Jan 30, 20260.400.400.400.400.40-264,800
Jan 29, 20260.410.410.400.400.40-1.23%92,900
Jan 28, 20260.410.410.410.410.41-1.22%78,400
Jan 27, 20260.420.420.410.410.41-2.38%63,100
Jan 26, 20260.420.420.420.420.42-56,000
Jan 23, 20260.410.420.410.420.422.44%1,600
Jan 22, 20260.410.410.410.410.41-25,000
Jan 21, 20260.410.410.410.410.41-10,000
Jan 20, 20260.410.410.410.410.41-15,500
Jan 19, 20260.410.420.410.410.41-2.38%69,500
Jan 15, 20260.420.420.420.420.42-5,000
Jan 14, 20260.420.420.420.420.42-2.33%13,100
Jan 12, 20260.420.430.420.430.433.61%220,200
Jan 9, 20260.420.440.420.420.42-10,100
Jan 8, 20260.440.440.420.420.42-1.19%36,700
Jan 7, 20260.420.440.420.420.42-3.45%47,800
Jan 5, 20260.420.440.420.440.444.82%22,000
Jan 2, 20260.440.440.420.420.42-5.68%22,000
Dec 31, 20250.430.440.410.440.443.53%199,200
Dec 30, 20250.410.430.410.430.434.94%50,300
Dec 29, 20250.400.410.400.410.411.25%24,100
Dec 26, 20250.420.420.400.400.40-3.61%9,800
Dec 24, 20250.420.420.420.420.42-1.19%10,000
Dec 23, 20250.420.420.420.420.421.20%2,900
Dec 22, 20250.440.440.420.420.42-4.60%60,900
Dec 18, 20250.420.440.410.440.44-1.14%114,100
Dec 16, 20250.430.450.430.440.44-15,300
Dec 15, 20250.430.440.430.440.44-1.12%2,300
Dec 12, 20250.440.450.440.450.45-1,100
Dec 11, 20250.450.450.450.450.45-1,000
Dec 9, 20250.430.450.430.450.453.49%3,000
Dec 8, 20250.430.430.430.430.43-3.37%21,300
Dec 5, 20250.420.450.420.450.451.14%58,300
Dec 4, 20250.440.440.400.440.441.15%208,800
Dec 3, 20250.430.440.410.440.441.16%123,200
Dec 2, 20250.440.440.430.430.431.18%11,900
Dec 1, 20250.410.430.410.430.43-2,300
Nov 28, 20250.430.440.430.430.43-2.30%111,500
Nov 27, 20250.440.440.440.440.44-34,000
Nov 26, 20250.440.440.440.440.44-1.14%70,100
Nov 25, 20250.440.440.440.440.441.15%86,800
Nov 24, 20250.430.440.430.440.44-29,900
Nov 21, 20250.430.440.430.440.441.16%16,200
Nov 20, 20250.430.430.430.430.43-19,000
Nov 19, 20250.430.430.430.430.43-1.15%5,000
Nov 18, 20250.440.440.430.440.44-97,400
Nov 17, 20250.440.440.440.440.441.16%29,900
Nov 14, 20250.440.440.430.430.43-3.37%280,200
Nov 13, 20250.430.450.430.450.453.49%525,700
Nov 12, 20250.430.430.430.430.43-1.15%194,900
Nov 11, 20250.440.440.440.440.44-1.14%177,400
Nov 10, 20250.440.450.440.440.44-393,300
Nov 7, 20250.450.450.430.440.44-1.12%347,200
Nov 6, 20250.440.450.440.450.451.14%511,800
Nov 5, 20250.440.440.440.440.44-377,200
Nov 4, 20250.450.450.430.440.44-1.12%872,300
Nov 3, 20250.410.450.410.450.457.23%1,707,900
Oct 31, 20250.420.420.410.420.42-462,000
Oct 30, 20250.420.420.410.420.422.47%578,400
Oct 29, 20250.400.410.390.410.412.53%84,200
Oct 28, 20250.400.400.400.400.40-1.25%7,000
Oct 27, 20250.400.400.400.400.40-22,600
Oct 24, 20250.410.410.400.400.40-74,300
Oct 23, 20250.400.410.400.400.40-95,100
Oct 22, 20250.400.410.400.400.401.27%121,300
Oct 21, 20250.400.400.400.400.40-2,800
Oct 17, 20250.400.400.400.400.401.28%74,500
Oct 16, 20250.420.420.390.390.39-2.50%72,600
Oct 15, 20250.420.420.400.400.40-35,100
Oct 14, 20250.410.410.400.400.40-3.61%19,100
Oct 13, 20250.400.420.400.420.42-19,400
Oct 10, 20250.420.420.410.420.42-56,500
Oct 9, 20250.420.420.410.420.42-1.19%60,500
Oct 8, 20250.420.420.410.420.423.70%30,900
Oct 7, 20250.430.430.410.410.41-5.81%295,800
Oct 6, 20250.410.430.410.430.436.17%695,000
Oct 3, 20250.410.410.410.410.41-66,000
Oct 2, 20250.400.410.400.410.412.53%278,600
Oct 1, 20250.390.400.390.400.401.28%271,000