Suria Capital Holdings Bhd.(MY:6521)
1.13-0.02 (-1.74%)
MY:6521
Suria Capital Holdings Bhd. historical prices
1.13
At close:-0.02 (-1.74%)
Suria Capital Holdings Bhd. (6521) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 9,900 | 0.30 |
| Nov 09, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.88% | 20,500 | 0.52 |
| Nov 05, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.00% | 1,600 | 0.04 |
| Nov 04, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 51,900 | 1.29 |
| Nov 03, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.00% | 25,000 | 0.59 |
| Nov 02, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.00% | 22,700 | 0.54 |
| Oct 30, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.00% | 48,500 | 1.14 |
| Oct 29, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.00% | 6,100 | 0.14 |
| Oct 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.00% | 6,700 | 0.15 |
| Oct 27, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | +2.68% | 6,200 | 0.14 |
| Oct 23, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | +0.00% | 12,200 | 0.28 |
| Oct 22, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 900 | 0.02 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +1.75% | 100 | 0.00 |
| Oct 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 46,200 | 1.02 |
| Oct 19, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.00% | 1,900 | 0.04 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +3.57% | 100 | 0.00 |
| Oct 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 1,400 | 0.03 |
| Oct 13, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.87% | 6,000 | 0.13 |
| Oct 12, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.00% | 2,300 | 0.05 |
| Oct 09, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 16,400 | 0.35 |
| Oct 07, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | +0.00% | 22,900 | 0.49 |
| Oct 05, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.87% | 5,300 | 0.11 |
| Oct 02, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | +1.77% | 67,300 | 1.44 |
| Oct 01, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 18,200 | 0.37 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 13,100 | 0.27 |
| Sep 29, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.00% | 57,500 | 1.19 |
| Sep 28, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.00% | 31,200 | 0.65 |
| Sep 25, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.87% | 20,400 | 0.39 |
| Sep 23, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 80,000 | 1.56 |
| Sep 22, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 104,500 | 2.10 |
| Sep 21, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | +3.45% | 4,100 | 0.08 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | +0.00% | 43,900 | 0.89 |
| Sep 17, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 112,800 | 2.35 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | +1.71% | 1,700 | 0.03 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 100 | 0.00 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 121,200 | 2.55 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 43,000 | 0.90 |
| Sep 09, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | +0.00% | 161,300 | 3.49 |
| Sep 08, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | +0.00% | 24,700 | 0.52 |
| Sep 07, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 21,600 | 0.45 |
| Sep 04, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 4,300 | 0.09 |
| Sep 03, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | +0.00% | 164,800 | 3.50 |
| Sep 02, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 135,500 | 2.95 |
