Skip to main content
Sunsuria Berhad (KLSE:SUNSURIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.445
+0.005 (1.14%)
At close: Dec 5, 2025

Sunsuria Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20250.390.400.390.390.39-144,000
Sep 26, 20250.390.390.380.390.392.63%201,200
Sep 24, 20250.380.380.380.380.381.33%69,200
Sep 23, 20250.380.380.380.380.38-1.32%77,800
Sep 22, 20250.390.390.370.380.38-2.56%179,300
Sep 19, 20250.380.400.380.390.394.00%178,200
Sep 18, 20250.390.390.380.380.38-1.32%26,900
Sep 17, 20250.380.380.380.380.38-1.30%39,500
Sep 11, 20250.370.390.370.390.394.05%178,500
Sep 10, 20250.370.370.370.370.371.37%37,400
Sep 9, 20250.370.370.370.370.37-25,000
Sep 8, 20250.370.370.370.370.37-4,000
Sep 4, 20250.370.370.370.370.371.39%78,700
Sep 3, 20250.370.370.360.360.36-5.26%182,000
Sep 2, 20250.380.380.380.380.38-78,000
Aug 29, 20250.380.390.380.380.38-187,500
Aug 28, 20250.380.380.380.380.382.70%113,000
Aug 27, 20250.370.370.370.370.37-120,900
Aug 26, 20250.370.370.370.370.37-1.33%9,100
Aug 25, 20250.380.380.370.380.381.35%366,400
Aug 22, 20250.380.380.370.370.37-58,700
Aug 21, 20250.380.380.370.370.37-21,000
Aug 20, 20250.390.390.370.370.37-41,400
Aug 19, 20250.370.380.370.370.371.37%190,000
Aug 18, 20250.380.380.360.370.37-2.67%219,700
Aug 15, 20250.380.380.380.380.38-1.32%268,900
Aug 14, 20250.390.390.380.380.38-2.56%561,500
Aug 13, 20250.400.400.390.390.39-1.27%396,000
Aug 12, 20250.400.400.400.400.40-50,500
Aug 11, 20250.400.400.400.400.40-65,000
Aug 8, 20250.400.400.400.400.40-1.25%100,500
Aug 7, 20250.400.400.400.400.40-40,000
Aug 6, 20250.400.400.400.400.40-15,000
Aug 5, 20250.400.400.400.400.40-1,000
Aug 4, 20250.410.410.400.400.40-1.23%142,400
Aug 1, 20250.400.410.400.410.41-36,200
Jul 31, 20250.410.410.400.410.412.53%56,700
Jul 30, 20250.400.400.400.400.40-1.25%23,100
Jul 29, 20250.400.400.400.400.40-40,000
Jul 28, 20250.400.400.400.400.40-61,500
Jul 25, 20250.410.410.400.400.40-2.44%27,400
Jul 24, 20250.410.410.410.410.41-1.20%16,600
Jul 23, 20250.420.420.420.420.42-10,000
Jul 22, 20250.420.420.420.420.42-10,000
Jul 21, 20250.400.420.400.420.421.22%40,000
Jul 18, 20250.400.410.400.410.412.50%12,600
Jul 17, 20250.400.400.400.400.401.27%131,900
Jul 16, 20250.400.400.400.400.40-110,900
Jul 15, 20250.400.400.400.400.40-1.25%99,400
Jul 14, 20250.400.400.400.400.40-74,000
Jul 11, 20250.420.420.400.400.40-3.61%5,800
Jul 10, 20250.420.420.420.420.421.22%34,000
Jul 9, 20250.400.410.400.410.412.50%58,100