Sunsuria Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	1,461,700
Apr 27, 2026	0.29	0.30	0.29	0.29	0.29	-	271,000
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	180,500
Apr 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	163,000
Apr 22, 2026	0.29	0.30	0.29	0.29	0.29	-	524,200
Apr 21, 2026	0.29	0.30	0.29	0.29	0.29	-	389,500
Apr 20, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	126,500
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	-3.28%	500,000
Apr 16, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	217,000
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	216,900
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	398,500
Apr 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	65,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	26,500
Apr 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	58,700
Apr 8, 2026	0.31	0.32	0.31	0.31	0.31	-	57,500
Apr 6, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	218,000
Apr 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	181,100
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	103,800
Apr 1, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	362,600
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	367,200
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	161,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	2,489,600
Mar 26, 2026	0.32	0.32	0.29	0.32	0.32	5.00%	1,067,100
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	1,068,800
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	-	60,600
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	391,400
Mar 18, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	182,500
Mar 17, 2026	0.33	0.33	0.32	0.32	0.32	-	133,900
Mar 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	55,700
Mar 13, 2026	0.33	0.33	0.32	0.33	0.33	-	647,300
Mar 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	65,000
Mar 11, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	172,100
Mar 10, 2026	0.36	0.36	0.32	0.35	0.35	2.99%	305,500
Mar 9, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	70,000
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	126,000
Mar 5, 2026	0.37	0.37	0.35	0.35	0.35	2.94%	116,300
Mar 4, 2026	0.39	0.39	0.33	0.34	0.34	-12.82%	463,500
Mar 3, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	1,800
Mar 2, 2026	0.36	0.36	0.36	0.36	0.36	-	21,700
Feb 27, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	339,500
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	-	121,800
Feb 25, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	58,000
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-	11,500
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-	1,800
Feb 20, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	20,000
Feb 19, 2026	0.38	0.39	0.38	0.39	0.39	-	111,000
Feb 16, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	1,100
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	-	94,200
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	161,200
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	-	303,900
Feb 10, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	1,075,800
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	89,700
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	128,800
Feb 4, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	250,800
Feb 3, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	52,300
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	264,800
Jan 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	92,900
Jan 28, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	78,400
Jan 27, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	63,100
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	-	56,000
Jan 23, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	1,600
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-	25,000
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	15,500
Jan 19, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	69,500
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	13,100
Jan 12, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	220,200
Jan 9, 2026	0.42	0.44	0.42	0.42	0.42	-	10,100
Jan 8, 2026	0.44	0.44	0.42	0.42	0.42	-1.19%	36,700
Jan 7, 2026	0.42	0.44	0.42	0.42	0.42	-3.45%	47,800
Jan 5, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	22,000
Jan 2, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	22,000
Dec 31, 2025	0.43	0.44	0.41	0.44	0.44	3.53%	199,200
Dec 30, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	50,300
Dec 29, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	24,100
Dec 26, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	9,800
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	10,000
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	2,900
Dec 22, 2025	0.44	0.44	0.42	0.42	0.42	-4.60%	60,900
Dec 18, 2025	0.42	0.44	0.41	0.44	0.44	-1.14%	114,100
Dec 16, 2025	0.43	0.45	0.43	0.44	0.44	-	15,300
Dec 15, 2025	0.43	0.44	0.43	0.44	0.44	-1.12%	2,300
Dec 12, 2025	0.44	0.45	0.44	0.45	0.45	-	1,100
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	-	1,000
Dec 9, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	3,000
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-3.37%	21,300
Dec 5, 2025	0.42	0.45	0.42	0.45	0.45	1.14%	58,300
Dec 4, 2025	0.44	0.44	0.40	0.44	0.44	1.15%	208,800
Dec 3, 2025	0.43	0.44	0.41	0.44	0.44	1.16%	123,200
Dec 2, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	11,900
Dec 1, 2025	0.41	0.43	0.41	0.43	0.43	-	2,300
Nov 28, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	111,500
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-	34,000
Nov 26, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	70,100
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	86,800
Nov 24, 2025	0.43	0.44	0.43	0.44	0.44	-	29,900
Nov 21, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	16,200
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-	19,000
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	5,000