Australia markets closed

Suria Capital Holdings Berhad (SURIA.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
342,719,008.00+3.16 (+0.00%)
At close: 06:07PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 June 20241.982.001.972.002.0039,400
27 June 20241.981.991.971.981.9817,300
26 June 20241.992.001.992.002.001,500
25 June 20241.981.981.981.981.9813,900
24 June 20242.032.032.002.002.001,200
21 June 20241.982.011.961.961.9646,300
20 June 20242.002.001.941.981.9847,700
18 June 20241.992.001.992.002.0011,100
17 June 2024------
14 June 20241.952.001.952.002.0067,700
13 June 20241.991.991.941.971.9768,900
12 June 20241.981.981.961.981.9815,000
11 June 20241.961.981.951.981.9840,300
10 June 20242.022.021.951.961.9628,500
07 June 20241.982.021.941.991.997,400
06 June 20241.982.041.952.002.00119,500
05 June 20241.941.971.931.971.9744,000
04 June 20241.981.981.931.961.9649,200
03 June 2024------
31 May 20241.971.971.931.931.9329,200
30 May 20241.901.981.901.971.9751,700
29 May 20241.942.001.901.901.90218,200
28 May 20242.062.061.932.012.01101,400
24 May 20241.952.081.902.082.08260,700
23 May 20241.981.981.881.971.9743,900
22 May 2024------
21 May 20241.981.981.971.981.9883,200
20 May 20241.902.001.901.971.97115,300
17 May 20241.891.931.891.901.9038,900
16 May 20241.901.931.881.921.92157,700
15 May 20241.901.901.901.901.9020,100
14 May 20241.951.951.891.891.8962,600
13 May 20241.921.961.891.891.8935,900
10 May 20241.951.951.901.921.9291,400
09 May 20242.022.021.941.951.95120,600
08 May 20242.022.021.972.022.02139,400
07 May 20242.082.082.022.022.02128,200
06 May 20242.032.102.032.082.0837,500
03 May 20242.082.102.052.102.106,700
02 May 20242.112.142.102.102.102,900
01 May 2024------
30 Apr 20242.162.172.102.152.1534,800
29 Apr 20242.102.162.102.162.163,600
26 Apr 20242.112.172.102.172.1731,200
25 Apr 20242.242.242.112.172.1774,700
24 Apr 20242.222.282.182.182.1852,300
23 Apr 20242.252.282.182.202.2071,800
22 Apr 20242.182.272.172.272.272,600
19 Apr 20242.172.292.172.292.298,800
18 Apr 20242.302.312.292.302.30250,900
17 Apr 20242.302.312.282.302.30201,000
16 Apr 20242.312.312.272.302.30249,300
15 Apr 20242.302.322.282.322.32296,300
12 Apr 20242.302.322.302.322.3274,000
11 Apr 2024------
10 Apr 2024------
09 Apr 20242.292.312.282.312.31122,500
08 Apr 20242.292.302.272.302.30283,900
05 Apr 20242.272.292.262.292.29205,600
04 Apr 20242.272.302.272.282.28268,500
03 Apr 20242.232.282.232.282.28170,700
02 Apr 20242.212.252.202.252.25228,900
01 Apr 20242.222.232.192.232.23175,700
28 Mar 2024------
27 Mar 20242.192.202.182.202.20472,800
26 Mar 20242.172.192.152.192.19199,800
25 Mar 20242.132.182.132.182.18194,200
22 Mar 20242.102.152.102.152.15191,300
21 Mar 20242.102.112.082.112.11148,900
20 Mar 20242.092.102.062.102.10153,400
19 Mar 20242.022.102.022.092.09209,200
18 Mar 20242.042.041.992.042.04128,500
15 Mar 20241.982.001.982.002.00104,000
14 Mar 20241.992.001.982.002.00150,000
13 Mar 20241.982.001.982.002.00100,000
12 Mar 20241.982.001.972.002.00110,000
11 Mar 20241.982.001.972.002.00133,800
08 Mar 20241.931.991.891.991.99217,700
07 Mar 20241.881.931.871.931.93125,100
06 Mar 20241.881.881.831.861.86189,600
05 Mar 20241.871.901.821.901.90138,700
04 Mar 20241.961.961.801.901.90700,100
01 Mar 20242.022.081.921.971.97434,700
29 Feb 20242.102.162.092.162.16221,700
28 Feb 20242.152.152.152.152.15500
27 Feb 20242.202.202.082.162.16120,800
26 Feb 20242.202.222.182.202.2088,100
23 Feb 20242.202.212.192.212.2147,100
22 Feb 20242.202.222.182.222.22131,200
21 Feb 20242.192.222.172.222.22103,300
20 Feb 20242.192.212.182.212.21101,900
16 Feb 20242.202.202.182.202.2067,200
15 Feb 20242.182.202.172.202.2051,200
14 Feb 20242.182.192.172.192.1984,300
13 Feb 20242.162.192.162.192.19113,300
12 Feb 2024------
09 Feb 20242.152.182.142.182.18113,700
08 Feb 20242.152.162.122.162.16491,500
07 Feb 20242.142.152.112.152.15398,900
06 Feb 20242.102.132.092.132.13179,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...