Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia
· Delayed Price · Currency is MYR 1.340
-0.080 (-5.63%)
At close: Mar 6, 2026
KLSE:SURIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.44 | 1.45 | 1.31 | 1.42 | 1.42 | 5.97% | 18,800 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -5.63% | 13,200 |
| Mar 5, 2026 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | 4.41% | 73,500 |
| Mar 4, 2026 | 1.38 | 1.47 | 1.21 | 1.36 | 1.36 | -8.72% | 99,800 |
| Mar 3, 2026 | 1.46 | 1.49 | 1.36 | 1.49 | 1.49 | -0.67% | 44,700 |
| Mar 2, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 52,800 |
| Feb 26, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 13,600 |
| Feb 25, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 0.67% | 20,000 |
| Feb 24, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 36,000 |
| Feb 23, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 20,800 |
| Feb 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | 600 |
| Feb 19, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 4,000 |
| Feb 16, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 7,400 |
| Feb 12, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 5,000 |
| Feb 11, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 13,000 |
| Feb 10, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 25,500 |
| Feb 9, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | - | 13,000 |
| Feb 6, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 21,500 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 800 |
| Feb 4, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 13,300 |
| Feb 3, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 15,400 |
| Jan 30, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 13,500 |
| Jan 29, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 1,900 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 10,700 |
| Jan 27, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 12,700 |
| Jan 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 37,400 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 29,000 |
| Jan 22, 2026 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | -1.31% | 28,100 |
| Jan 20, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -0.65% | 10,300 |
| Jan 19, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | - | 3,100 |
| Jan 16, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 41,700 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 7,000 |
| Jan 14, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 27,100 |
| Jan 13, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 110,800 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | - | 34,800 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 20,900 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | - | 51,300 |
| Jan 7, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 45,400 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 34,600 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 51,000 |
| Jan 2, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.95% | 10,600 |
| Dec 31, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 47,200 |
| Dec 30, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -1.29% | 22,700 |
| Dec 29, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 55,800 |
| Dec 26, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | 43,900 |
| Dec 24, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 8,500 |
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 5,000 |
| Dec 22, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 19,000 |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 19,200 |
| Dec 18, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | 2,000 |
| Dec 17, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 3,500 |
| Dec 16, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 11,300 |
| Dec 15, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | - | 8,700 |
| Dec 12, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 51,900 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -1.90% | 39,900 |
| Dec 10, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | - | 6,000 |
| Dec 9, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | - | 28,700 |
| Dec 8, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 6,100 |
| Dec 5, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 2,000 |
| Dec 4, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 7,100 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.57 | - | 1,023,500 |
| Dec 2, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.57 | - | 2,100 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.57 | - | 49,000 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.57 | - | 87,800 |
| Nov 27, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.57 | - | 37,000 |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | - | 116,300 |
| Nov 25, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.57 | - | 3,100 |
| Nov 24, 2025 | 1.54 | 1.59 | 1.54 | 1.58 | 1.57 | - | 54,700 |
| Nov 21, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.57 | 1.28% | 86,600 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.64% | 24,600 |
| Nov 19, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.56 | -0.63% | 12,700 |
| Nov 18, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.57 | 1.28% | 8,000 |
| Nov 17, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.55 | 0.65% | 28,800 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.54 | -1.90% | 17,400 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.57 | - | 15,900 |
| Nov 12, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.57 | - | 13,000 |
| Nov 11, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.57 | -1.25% | 9,700 |
| Nov 10, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.58 | - | 22,000 |
| Nov 5, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.58 | - | 4,200 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.55 | 1.60 | 1.58 | 2.56% | 2,500 |
| Nov 3, 2025 | 1.56 | 1.63 | 1.56 | 1.56 | 1.55 | -3.11% | 1,700 |
| Oct 31, 2025 | 1.63 | 1.63 | 1.58 | 1.61 | 1.59 | -1.23% | 16,600 |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 5.16% | 5,100 |
| Oct 29, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.54 | -1.90% | 44,600 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.57 | -1.25% | 56,300 |
| Oct 27, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.58 | - | 3,600 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.54 | 1.60 | 1.58 | - | 4,600 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.58 | 3.23% | 23,500 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.54 | - | 700 |
| Oct 17, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.54 | -3.13% | 22,600 |
| Oct 16, 2025 | 1.56 | 1.60 | 1.53 | 1.60 | 1.58 | 1.27% | 19,100 |
| Oct 15, 2025 | 1.56 | 1.58 | 1.53 | 1.58 | 1.57 | - | 4,500 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.57 | - | 9,800 |
| Oct 13, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.57 | -0.63% | 2,200 |
| Oct 10, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.57 | 4.61% | 30,900 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.51 | -5.00% | 27,800 |
| Oct 8, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.58 | 1.27% | 11,000 |
| Oct 7, 2025 | 1.54 | 1.58 | 1.51 | 1.58 | 1.57 | -3.07% | 33,100 |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.87% | 100 |
| Oct 3, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.58 | -0.62% | 72,700 |