Sunzen Biotech Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.340	0.345	0.340	0.340	0.337	1,618,300
2024-07-31	0.345	0.345	0.340	0.340	0.337	2,833,800
2024-07-30	0.345	0.345	0.340	0.345	0.342	1,038,100
2024-07-29	0.345	0.345	0.340	0.340	0.337	2,219,200
2024-07-26	0.350	0.350	0.345	0.350	0.347	2,572,200
2024-07-25	0.345	0.350	0.345	0.345	0.342	987,000
2024-07-24	0.345	0.350	0.345	0.350	0.347	1,220,300
2024-07-23	0.350	0.350	0.345	0.350	0.347	2,082,500
2024-07-22	0.350	0.350	0.345	0.350	0.347	1,000,000
2024-07-19	0.355	0.355	0.345	0.345	0.342	2,176,300
2024-07-18	0.350	0.355	0.350	0.355	0.352	3,522,200
2024-07-17	0.350	0.350	0.350	0.350	0.347	1,483,500
2024-07-16	0.350	0.350	0.350	0.350	0.347	1,351,100
2024-07-15	0.350	0.350	0.345	0.350	0.347	2,726,500
2024-07-12	0.350	0.350	0.350	0.350	0.347	1,432,000
2024-07-11	0.350	0.350	0.345	0.345	0.342	1,651,600
2024-07-10	0.345	0.350	0.345	0.350	0.347	2,432,700
2024-07-09	0.345	0.350	0.345	0.345	0.342	2,835,000
2024-07-05	0.350	0.350	0.345	0.350	0.347	2,013,900
2024-07-04	0.345	0.350	0.345	0.350	0.347	3,504,100
2024-07-03	0.350	0.355	0.345	0.350	0.347	1,186,900
2024-07-02	0.350	0.360	0.350	0.355	0.352	3,591,600
2024-07-01	0.345	0.355	0.345	0.355	0.352	3,997,000
2024-06-28	0.345	0.350	0.340	0.350	0.347	663,400
2024-06-27	0.350	0.350	0.340	0.345	0.342	2,089,000
2024-06-26	0.345	0.355	0.340	0.350	0.347	3,770,200
2024-06-25	0.350	0.355	0.345	0.355	0.352	479,700
2024-06-24	0.350	0.360	0.345	0.355	0.352	770,500
2024-06-21	0.345	0.365	0.345	0.355	0.352	3,968,300
2024-06-20	0.350	0.350	0.345	0.345	0.342	1,008,900
2024-06-19	0.355	0.355	0.345	0.355	0.352	1,272,300
2024-06-18	0.360	0.360	0.355	0.355	0.352	1,892,600
2024-06-14	0.345	0.360	0.345	0.355	0.352	2,884,600
2024-06-13	0.350	0.350	0.345	0.345	0.342	471,300
2024-06-12	0.360	0.360	0.345	0.350	0.347	2,111,300
2024-06-11	0.365	0.365	0.355	0.360	0.357	2,290,400
2024-06-10	0.375	0.375	0.360	0.365	0.362	2,009,900
2024-06-07	0.375	0.380	0.375	0.380	0.377	2,000,400
2024-06-06	0.375	0.380	0.375	0.375	0.372	4,429,700
2024-06-05	0.385	0.385	0.375	0.380	0.377	1,709,500
2024-06-04	0.380	0.385	0.375	0.385	0.382	4,220,500
2024-05-31	0.380	0.380	0.375	0.380	0.377	4,374,100
2024-05-30	0.380	0.385	0.375	0.380	0.377	7,400,100
2024-05-29	0.375	0.385	0.365	0.385	0.382	9,366,500
2024-05-28	0.380	0.380	0.365	0.380	0.377	5,908,600
2024-05-27	0.390	0.390	0.375	0.385	0.382	4,345,200
2024-05-24	0.380	0.400	0.375	0.400	0.397	10,380,000
2024-05-23	0.360	0.380	0.360	0.380	0.377	5,468,200
2024-05-21	0.345	0.360	0.345	0.360	0.357	4,585,400
2024-05-20	0.335	0.350	0.335	0.340	0.337	2,634,600
2024-05-17	0.345	0.345	0.340	0.345	0.342	2,960,000
2024-05-16	0.365	0.370	0.335	0.350	0.347	5,134,900
2024-05-15	0.360	0.370	0.355	0.365	0.362	5,129,200
2024-05-14	0.360	0.370	0.355	0.360	0.357	4,228,200
2024-05-13	0.365	0.370	0.360	0.360	0.357	4,031,600
2024-05-10	0.360	0.365	0.355	0.365	0.362	4,143,500
2024-05-09	0.350	0.365	0.350	0.360	0.357	5,021,700
2024-05-08	0.345	0.360	0.345	0.350	0.347	3,899,900
2024-05-07	0.345	0.350	0.340	0.345	0.342	2,100,200
2024-05-06	0.340	0.345	0.335	0.345	0.342	3,275,900

← NewerPage 10 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-12	0.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.