Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Suria Capital Holdings Berhad (6521.KL)

Compare
1.7100
+0.0200
+(1.18%)
At close: February 21 at 4:40:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.69001.71001.69001.71001.71003,600
Feb 20, 20251.69001.70001.67001.69001.690068,200
Feb 19, 20251.70001.70001.69001.70001.700012,500
Feb 18, 20251.70001.75001.70001.74001.740035,400
Feb 17, 20251.70001.76001.70001.76001.760010,200
Feb 14, 20251.68001.77001.67001.77001.770033,500
Feb 13, 20251.71001.75001.70001.75001.750016,800
Feb 12, 20251.71001.78001.70001.78001.780013,700
Feb 10, 20251.72001.78001.71001.77001.77009,900
Feb 7, 20251.73001.79001.73001.79001.790013,400
Feb 6, 20251.79001.79001.78001.79001.79001,100
Feb 5, 20251.73001.78001.73001.73001.730024,000
Feb 4, 20251.77001.79001.72001.79001.79005,400
Feb 3, 20251.76001.77001.75001.77001.77003,800
Jan 31, 20251.78001.80001.71001.78001.78008,200
Jan 28, 20251.78001.78001.77001.78001.780031,900
Jan 27, 20251.79001.80001.79001.80001.800019,400
Jan 24, 20251.72001.80001.72001.80001.8000800
Jan 23, 20251.72001.80001.72001.79001.79008,500
Jan 22, 20251.72001.79001.72001.79001.79001,800
Jan 21, 20251.72001.80001.71001.80001.800012,500
Jan 20, 20251.75001.80001.72001.80001.800013,100
Jan 17, 20251.76001.80001.75001.80001.800016,400
Jan 16, 20251.80001.80001.80001.80001.8000-
Jan 15, 20251.80001.80001.76001.80001.800024,400
Jan 14, 20251.77001.80001.76001.80001.800011,200
Jan 13, 20251.80001.83001.79001.82001.820010,400
Jan 10, 20251.76001.84001.76001.82001.820010,800
Jan 9, 20251.78001.84001.78001.79001.79009,600
Jan 8, 20251.80001.85001.79001.84001.84006,800
Jan 7, 20251.80001.85001.80001.85001.85005,900
Jan 6, 20251.80001.85001.80001.85001.85002,000
Jan 3, 20251.86001.86001.80001.85001.850017,600
Jan 2, 20251.82001.87001.82001.84001.840020,700
Dec 31, 20241.86001.86001.82001.84001.840013,200
Dec 30, 20241.81001.83001.81001.83001.83001,300
Dec 27, 20241.81001.85001.80001.83001.830070,600
Dec 26, 20241.82001.85001.82001.85001.85005,000
Dec 24, 20241.81001.85001.81001.85001.85005,500
Dec 23, 20241.80001.85001.80001.85001.85004,100
Dec 20, 20241.85001.85001.81001.85001.85005,100
Dec 19, 20241.81001.86001.81001.86001.860026,900
Dec 18, 20241.86001.87001.86001.87001.87003,000
Dec 17, 20241.83001.87001.82001.87001.87006,700
Dec 16, 20241.84001.87001.81001.87001.87004,600
Dec 13, 2024 0.0150 Dividend
Dec 13, 20241.87001.87001.82001.87001.870010,100
Dec 12, 20241.85001.87001.85001.87001.85505,000
Dec 11, 20241.81001.87001.81001.87001.85503,800
Dec 10, 20241.87001.88001.85001.87001.855010,800
Dec 9, 20241.88001.88001.88001.88001.8649-
Dec 6, 20241.85001.88001.85001.88001.86494,500
Dec 5, 20241.88001.88001.82001.87001.8550800
Dec 4, 20241.81001.87001.81001.87001.855010,000
Dec 3, 20241.84001.88001.81001.88001.86499,600
Dec 2, 20241.79001.87001.79001.87001.855011,600
Nov 29, 20241.87001.88001.87001.88001.864929,000
Nov 28, 20241.81001.87001.79001.87001.85506,300
Nov 27, 20241.81001.88001.81001.88001.864912,800
Nov 26, 20241.88001.88001.80001.88001.86495,500
Nov 25, 20241.80001.85001.80001.81001.79559,600
Nov 22, 20241.82001.86001.80001.86001.845122,200
Nov 21, 20241.88001.88001.83001.83001.815316,400
Nov 20, 20241.84001.90001.84001.90001.88483,700
Nov 19, 20241.89001.90001.84001.90001.884822,400
Nov 18, 20241.90001.90001.82001.89001.87486,700
Nov 15, 20241.84001.86001.81001.86001.845119,700
Nov 14, 20241.86001.88001.86001.87001.855027,200
Nov 13, 20241.86001.90001.86001.90001.88481,100
Nov 12, 20241.90001.90001.90001.90001.8848100
Nov 11, 20241.96001.96001.85001.86001.845123,500
Nov 8, 20241.92001.92001.92001.92001.9046-
Nov 7, 20241.92001.92001.92001.92001.9046-
Nov 6, 20241.90001.93001.87001.92001.904614,700
Nov 5, 20241.93001.93001.93001.93001.9145-
Nov 4, 20241.94001.94001.85001.93001.914527,400
Nov 1, 20241.88001.92001.85001.92001.90464,100
Oct 30, 20241.92001.92001.88001.92001.90461,300
Oct 29, 20241.88001.91001.86001.91001.894712,300
Oct 28, 20241.91001.92001.87001.91001.894716,400
Oct 25, 20241.88001.93001.87001.93001.91458,300
Oct 24, 20241.90001.93001.90001.93001.914532,900
Oct 23, 20241.87001.92001.86001.90001.884816,300
Oct 22, 20241.88001.93001.86001.93001.914517,500
Oct 21, 20241.94001.95001.88001.93001.914512,600
Oct 18, 20241.94001.95001.91001.94001.924410,300
Oct 17, 20241.90001.95001.90001.95001.93442,500
Oct 16, 20241.94001.95001.89001.95001.93449,100
Oct 15, 20241.89001.95001.89001.95001.93447,300
Oct 14, 20241.93001.94001.90001.94001.924431,000
Oct 11, 20241.90001.94001.88001.94001.924463,300
Oct 10, 20241.88001.94001.88001.94001.92445,000
Oct 9, 20241.88001.96001.88001.96001.94434,300
Oct 8, 20241.95001.95001.88001.88001.86495,400
Oct 7, 20241.90001.94001.90001.94001.92443,200
Oct 4, 20241.91001.96001.91001.96001.94431,300
Oct 3, 20241.90001.98001.90001.98001.96414,800
Oct 2, 20241.89001.95001.89001.95001.93441,100
Oct 1, 20241.92001.95001.90001.95001.934413,600
Sep 30, 20241.96001.96001.89001.94001.924431,200
Sep 27, 20241.98001.98001.91001.95001.934427,500
Sep 26, 20241.98001.98001.92001.92001.90466,700
Sep 25, 20241.96001.98001.93001.93001.914512,400
Sep 24, 20241.98001.98001.98001.98001.9641600
Sep 23, 20241.94001.98001.94001.94001.924415,500
Sep 20, 20241.94001.98001.94001.98001.96416,400
Sep 19, 20241.95001.98001.94001.98001.96415,800
Sep 18, 20241.95001.99001.94001.98001.964127,100
Sep 17, 20241.99002.00001.92001.99001.974021,600
Sep 13, 20241.93002.00001.93002.00001.98408,000
Sep 12, 20242.00002.00002.00002.00001.9840-
Sep 11, 20241.98002.00001.95002.00001.984013,600
Sep 10, 20242.10002.10001.96002.01001.993943,500
Sep 9, 20242.09002.09001.98002.05002.033614,600
Sep 6, 20242.10002.15002.06002.10002.0832289,800
Sep 5, 20242.00002.10001.97002.10002.0832343,600
Sep 4, 20241.88002.00001.88002.00001.9840361,500
Sep 3, 20241.88001.90001.85001.89001.874817,800
Sep 2, 20241.86001.91001.86001.90001.884852,400
Aug 30, 20241.85001.90001.85001.90001.884844,400
Aug 29, 20241.85001.89001.85001.89001.874831,500
Aug 28, 20241.92001.94001.86001.89001.874858,800
Aug 27, 20241.90001.94001.90001.92001.90466,300
Aug 26, 20241.94001.94001.88001.90001.884856,600
Aug 23, 20241.94001.94001.94001.94001.9244100
Aug 22, 20241.86001.92001.86001.92001.90462,000
Aug 21, 20241.90001.93001.90001.93001.914516,200
Aug 20, 20241.88001.95001.88001.93001.914516,200
Aug 19, 20241.86001.93001.86001.90001.884818,200
Aug 16, 20241.86001.90001.86001.90001.88483,200
Aug 15, 20241.90001.90001.85001.90001.884819,500
Aug 14, 20241.90001.90001.85001.90001.884810,600
Aug 13, 20241.90001.90001.90001.90001.8848-
Aug 12, 20241.90001.90001.87001.90001.884831,700
Aug 9, 20241.88001.93001.88001.93001.914548,300
Aug 8, 20241.90001.90001.90001.90001.8848100
Aug 7, 20241.88001.88001.88001.88001.8649300
Aug 6, 20241.84001.88001.82001.87001.855036,400
Aug 5, 20241.87001.90001.78001.84001.8252267,400
Aug 2, 20241.90001.93001.88001.91001.894740,800
Aug 1, 20241.87001.93001.87001.93001.9145146,800
Jul 31, 20241.90001.92001.86001.86001.845126,900
Jul 30, 20241.91001.91001.85001.85001.8352127,400
Jul 29, 20241.90001.93001.88001.92001.904635,700
Jul 26, 20241.88001.92001.87001.92001.90464,100
Jul 25, 20241.90001.91001.88001.91001.89475,000
Jul 24, 20241.89001.92001.86001.92001.904683,100
Jul 23, 20241.90001.95001.90001.92001.904613,000
Jul 22, 20241.88001.92001.88001.92001.904627,700
Jul 19, 20241.92001.94001.91001.93001.9145121,600
Jul 18, 20241.90001.97001.90001.92001.904637,100
Jul 17, 20241.92001.92001.90001.92001.904639,100
Jul 16, 20241.90001.90001.87001.87001.855045,200
Jul 15, 20241.90001.93001.90001.92001.904623,100
Jul 12, 20241.89001.95001.86001.93001.914598,200
Jul 11, 2024 0.0150 Dividend
Jul 11, 20241.92001.93001.88001.88001.8649132,800
Jul 10, 20241.95001.99001.92001.98001.949291,600
Jul 9, 20241.96001.99001.96001.99001.959120,000
Jul 5, 20241.95001.99001.95001.99001.959135,300
Jul 4, 20242.00002.00001.95002.00001.9689141,300
Jul 3, 20241.96002.02001.96002.01001.9788100,100
Jul 2, 20241.96002.00001.96002.00001.968912,100
Jul 1, 20241.98001.99001.95001.99001.959116,100
Jun 28, 20241.98002.00001.97002.00001.968939,400
Jun 27, 20241.98001.99001.97001.98001.949217,300
Jun 26, 20241.99002.00001.99002.00001.96891,500
Jun 25, 20241.98001.98001.98001.98001.949213,900
Jun 24, 20242.03002.03002.00002.00001.96891,200
Jun 21, 20241.98002.01001.96001.96001.929546,300
Jun 20, 20242.00002.00001.94001.98001.949247,700
Jun 19, 20242.02002.02001.96001.96001.929510,400
Jun 18, 20241.99002.00001.99002.00001.968911,100
Jun 14, 20241.95002.00001.95002.00001.968967,700
Jun 13, 20241.99001.99001.94001.97001.939468,900
Jun 12, 20241.98001.98001.96001.98001.949215,000
Jun 11, 20241.96001.98001.95001.98001.949240,300
Jun 10, 20242.02002.02001.95001.96001.929528,500
Jun 7, 20241.98002.02001.94001.99001.95917,400
Jun 6, 20241.98002.04001.95002.00001.9689119,500
Jun 5, 20241.94001.97001.93001.97001.939444,000
Jun 4, 20241.98001.98001.93001.96001.929549,200
May 31, 20241.97001.97001.93001.93001.900029,200
May 30, 20241.90001.98001.90001.97001.939451,700
May 29, 20241.94002.00001.90001.90001.8705218,200
May 28, 20242.06002.06001.93002.01001.9788101,400
May 27, 20242.09002.14002.05002.06002.0280161,800
May 24, 20241.95002.08001.90002.08002.0477260,700
May 23, 20241.98001.98001.88001.97001.939443,900
May 21, 20241.98001.98001.97001.98001.949283,200
May 20, 20241.90002.00001.90001.97001.9394115,300
May 17, 20241.89001.93001.89001.90001.870538,900
May 16, 20241.90001.93001.88001.92001.8902157,700
May 15, 20241.90001.90001.90001.90001.870520,100
May 14, 20241.95001.95001.89001.89001.860662,600
May 13, 20241.92001.96001.89001.89001.860635,900
May 10, 20241.95001.95001.90001.92001.890291,400
May 9, 20242.02002.02001.94001.95001.9197120,600
May 8, 20242.02002.02001.97002.02001.9886139,400
May 7, 20242.08002.08002.02002.02001.9886128,200
May 6, 20242.03002.10002.03002.08002.047737,500
May 3, 20242.08002.10002.05002.10002.06746,700
May 2, 20242.11002.14002.10002.10002.06742,900
Apr 30, 20242.16002.17002.10002.15002.116634,800
Apr 29, 20242.10002.16002.10002.16002.12643,600
Apr 26, 20242.11002.17002.10002.17002.136331,200
Apr 25, 20242.24002.24002.11002.17002.136374,700
Apr 24, 20242.22002.28002.18002.18002.146152,300
Apr 23, 20242.25002.28002.18002.20002.165871,800
Apr 22, 20242.18002.27002.17002.27002.23472,600
Apr 19, 20242.17002.29002.17002.29002.25448,800
Apr 18, 20242.30002.31002.29002.30002.2643250,900
Apr 17, 20242.30002.31002.28002.30002.2643201,000
Apr 16, 20242.31002.31002.27002.30002.2643249,300
Apr 15, 20242.30002.32002.28002.32002.2840296,300
Apr 12, 20242.30002.32002.30002.32002.284074,000
Apr 9, 20242.29002.31002.28002.31002.2741122,500
Apr 8, 20242.29002.30002.27002.30002.2643283,900
Apr 5, 20242.27002.29002.26002.29002.2544205,600
Apr 4, 20242.27002.30002.27002.28002.2446268,500
Apr 3, 20242.23002.28002.23002.28002.2446170,700
Apr 2, 20242.21002.25002.20002.25002.2150228,900
Apr 1, 20242.22002.23002.19002.23002.1954175,700
Mar 29, 20242.19002.22002.19002.22002.1855117,000
Mar 27, 20242.19002.20002.18002.20002.1658472,800
Mar 26, 20242.17002.19002.15002.19002.1560199,800
Mar 25, 20242.13002.18002.13002.18002.1461194,200
Mar 22, 20242.10002.15002.10002.15002.1166191,300
Mar 21, 20242.10002.11002.08002.11002.0772148,900
Mar 20, 20242.09002.10002.06002.10002.0674153,400
Mar 19, 20242.02002.10002.02002.09002.0575209,200
Mar 18, 20242.04002.04001.99002.04002.0083128,500
Mar 15, 20241.98002.00001.98002.00001.9689104,000
Mar 14, 20241.99002.00001.98002.00001.9689150,000
Mar 13, 20241.98002.00001.98002.00001.9689100,000
Mar 12, 20241.98002.00001.97002.00001.9689110,000
Mar 11, 20241.98002.00001.97002.00001.9689133,800
Mar 8, 20241.93001.99001.89001.99001.9591217,700
Mar 7, 20241.88001.93001.87001.93001.9000125,100
Mar 6, 20241.88001.88001.83001.86001.8311189,600
Mar 5, 20241.87001.90001.82001.90001.8705138,700
Mar 4, 20241.96001.96001.80001.90001.8705700,100
Mar 1, 20242.02002.08001.92001.97001.9394434,700
Feb 29, 20242.10002.16002.09002.16002.1264221,700
Feb 28, 20242.15002.15002.15002.15002.1166500
Feb 27, 20242.20002.20002.08002.16002.1264120,800
Feb 26, 20242.20002.22002.18002.20002.165888,100
Feb 23, 20242.20002.21002.19002.21002.175747,100
Feb 22, 20242.20002.22002.18002.22002.1855131,200
Feb 21, 20242.19002.22002.17002.22002.1855103,300

Related Tickers

5032.KL Bintulu Port Holdings Berhad
6.00
0.00%
 
3816.KL MISC Berhad
7.15
-2.32%
 
5246.KL Westports Holdings Berhad
4.6000
0.00%
 
5145.KL Sealink International Berhad
0.2850
0.00%
 
6254.KL PDZ Holdings Bhd
0.0400
+14.29%
 
5077.KL Maybulk Berhad
0.3300
+1.54%
 
5173.KL Shin Yang Group Berhad
0.7900
+1.94%
 
7013.KL Hubline Berhad
0.0450
-10.00%