Skip to main content
Suria Capital Holdings Berhad (KLSE:SURIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.580
+0.010 (0.64%)
At close: Dec 5, 2025

KLSE:SURIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.551.581.551.571.57-0.63%7,100
Dec 3, 20251.571.581.561.581.57-1,023,500
Dec 2, 20251.561.581.561.581.57-2,100
Dec 1, 20251.581.581.561.581.57-49,000
Nov 28, 20251.581.591.571.581.57-87,800
Nov 27, 20251.571.581.561.581.57-37,000
Nov 26, 20251.581.581.581.581.57-116,300
Nov 25, 20251.561.581.561.581.57-3,100
Nov 24, 20251.541.591.541.581.57-54,700
Nov 21, 20251.541.581.541.581.571.28%86,600
Nov 20, 20251.561.561.561.561.55-0.64%24,600
Nov 19, 20251.551.571.541.571.56-0.63%12,700
Nov 18, 20251.551.581.551.581.571.28%8,000
Nov 17, 20251.551.561.551.561.550.65%28,800
Nov 14, 20251.581.581.551.551.54-1.90%17,400
Nov 13, 20251.611.611.551.581.57-15,900
Nov 12, 20251.551.581.551.581.57-13,000
Nov 11, 20251.551.581.551.581.57-1.25%9,700
Nov 10, 20251.591.601.591.601.58-22,000
Nov 5, 20251.551.601.551.601.58-4,200
Nov 4, 20251.611.611.551.601.582.56%2,500
Nov 3, 20251.561.631.561.561.55-3.11%1,700
Oct 31, 20251.631.631.581.611.59-1.23%16,600
Oct 30, 20251.631.631.631.631.615.16%5,100
Oct 29, 20251.601.601.531.551.54-1.90%44,600
Oct 28, 20251.551.581.531.581.57-1.25%56,300
Oct 27, 20251.551.601.551.601.58-3,600
Oct 24, 20251.621.621.541.601.58-4,600
Oct 22, 20251.601.601.541.601.583.23%23,500
Oct 21, 20251.611.611.551.551.54-700
Oct 17, 20251.541.601.541.551.54-3.13%22,600
Oct 16, 20251.561.601.531.601.581.27%19,100
Oct 15, 20251.561.581.531.581.57-4,500
Oct 14, 20251.591.591.581.581.57-9,800
Oct 13, 20251.541.581.541.581.57-0.63%2,200
Oct 10, 20251.531.591.531.591.574.61%30,900
Oct 9, 20251.601.601.521.521.51-5.00%27,800
Oct 8, 20251.561.601.551.601.581.27%11,000
Oct 7, 20251.541.581.511.581.57-3.07%33,100
Oct 6, 20251.631.631.631.631.611.87%100
Oct 3, 20251.551.601.551.601.58-0.62%72,700
Oct 2, 20251.551.611.551.611.590.63%31,100
Oct 1, 20251.581.601.581.601.581.27%23,400
Sep 30, 20251.521.581.521.581.57-200
Sep 29, 20251.521.581.521.581.571.94%5,500
Sep 26, 20251.521.551.521.551.541.97%8,100
Sep 25, 20251.551.551.521.521.51-17,300
Sep 24, 20251.511.541.511.521.51-1.94%13,400
Sep 23, 20251.511.551.511.551.54-5,800
Sep 22, 20251.551.561.511.551.54-1.27%64,700
Sep 19, 20251.571.571.561.571.56-23,200
Sep 18, 20251.601.601.551.571.560.64%11,200
Sep 17, 20251.591.591.541.561.55-2.50%8,900
Sep 12, 20251.541.601.541.601.58-5,600
Sep 11, 20251.531.601.531.601.580.63%2,100
Sep 10, 20251.551.591.551.591.57-4,100
Sep 9, 20251.581.591.581.591.57-8,000
Sep 4, 20251.591.591.531.591.57-4,800
Sep 3, 20251.551.591.541.591.57-0.63%7,000
Sep 2, 20251.601.601.601.601.58-100
Aug 29, 20251.551.601.551.601.58-3,100
Aug 28, 20251.601.601.601.601.58-100
Aug 27, 20251.551.601.551.601.58-1,000
Aug 26, 20251.601.601.601.601.58-0.62%8,000
Aug 25, 20251.601.611.601.611.59-0.62%8,000
Aug 21, 20251.571.631.561.621.603.85%46,300
Aug 20, 20251.561.571.561.561.55-3.70%7,000
Aug 19, 20251.601.631.561.621.601.25%49,500
Aug 18, 20251.551.631.551.601.58-3.03%21,200
Aug 15, 20251.601.651.581.651.632.48%6,600
Aug 14, 20251.611.651.581.611.59-32,300
Aug 13, 20251.661.661.611.611.59-3.59%9,400
Aug 12, 20251.621.671.621.671.65-2,600
Aug 11, 20251.641.681.611.671.651.83%9,300
Aug 8, 20251.601.671.601.641.62-1.80%7,300
Aug 7, 20251.621.671.601.671.65-1,700
Aug 6, 20251.641.681.631.671.654.37%26,600
Aug 5, 20251.631.641.601.601.58-1,700
Aug 4, 20251.601.601.601.601.58-4.76%600
Aug 1, 20251.631.681.601.681.66-19,100
Jul 31, 20251.691.691.631.681.663.07%4,500
Jul 30, 20251.621.691.611.631.61-4.12%6,900
Jul 28, 20251.621.701.621.701.680.59%10,900
Jul 24, 20251.651.691.651.691.671.20%53,700
Jul 23, 20251.621.671.621.671.65-1.18%500
Jul 22, 20251.621.691.621.691.670.60%900
Jul 21, 20251.621.681.621.681.663.70%1,400
Jul 18, 20251.681.681.621.621.60-26,500
Jul 17, 20251.621.621.621.621.60-3.57%2,000
Jul 16, 20251.701.701.631.681.661.20%3,300
Jul 15, 20251.631.661.631.661.64-1.78%11,400
Jul 14, 20251.681.701.601.691.672.42%29,300
Jul 11, 20251.651.681.651.651.63-1.79%31,500
Jul 10, 20251.621.681.621.681.66-700
Jul 9, 20251.601.701.601.681.66-0.59%14,700
Jul 8, 20251.691.691.651.691.67-9,200
Jul 7, 20251.691.691.691.691.67-100
Jul 4, 20251.691.691.621.691.67-4,500
Jul 3, 20251.671.691.621.691.67-17,400
Jul 2, 20251.701.701.641.691.663.05%15,500