Sunzen Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.335	0.345	0.335	0.340	0.337	1,215,000
2024-05-02	0.330	0.345	0.330	0.335	0.333	3,573,200
2024-04-30	0.315	0.330	0.315	0.330	0.328	1,436,200
2024-04-29	0.320	0.325	0.310	0.315	0.313	818,800
2024-04-26	0.315	0.320	0.315	0.320	0.318	576,900
2024-04-25	0.315	0.325	0.315	0.320	0.318	890,800
2024-04-24	0.305	0.315	0.305	0.315	0.313	589,200
2024-04-23	0.305	0.310	0.305	0.305	0.303	331,200
2024-04-22	0.310	0.310	0.300	0.305	0.303	956,500
2024-04-19	0.320	0.320	0.295	0.310	0.308	3,218,100
2024-04-18	0.325	0.330	0.320	0.325	0.323	1,036,500
2024-04-17	0.325	0.335	0.325	0.325	0.323	881,700
2024-04-16	0.340	0.340	0.320	0.330	0.328	2,737,600
2024-04-15	0.335	0.340	0.335	0.340	0.337	3,037,200
2024-04-12	0.340	0.340	0.335	0.340	0.337	961,600
2024-04-09	0.340	0.340	0.335	0.340	0.337	558,600
2024-04-08	0.335	0.345	0.335	0.340	0.337	3,334,600
2024-04-05	0.335	0.340	0.335	0.335	0.333	2,009,300
2024-04-04	0.345	0.350	0.340	0.340	0.337	2,666,700
2024-04-03	0.335	0.345	0.335	0.345	0.342	4,706,500
2024-04-02	0.335	0.340	0.330	0.335	0.333	1,472,300
2024-04-01	0.330	0.345	0.330	0.335	0.333	3,790,600
2024-03-29	0.320	0.330	0.315	0.330	0.328	5,030,200
2024-03-27	0.320	0.320	0.315	0.320	0.318	1,618,400
2024-03-26	0.315	0.320	0.310	0.315	0.313	2,506,600
2024-03-25	0.310	0.320	0.310	0.315	0.313	1,701,800
2024-03-22	0.315	0.320	0.310	0.310	0.308	896,300
2024-03-21	0.320	0.325	0.315	0.315	0.313	3,735,300
2024-03-20	0.320	0.325	0.315	0.315	0.313	4,027,500
2024-03-19	0.325	0.325	0.315	0.320	0.318	3,444,600
2024-03-18	0.335	0.340	0.325	0.330	0.328	5,994,300
2024-03-15	0.330	0.335	0.315	0.335	0.333	8,241,100
2024-03-14	0.335	0.340	0.325	0.330	0.328	4,677,800
2024-03-13	0.320	0.340	0.320	0.335	0.333	15,214,900
2024-03-12	0.315	0.320	0.315	0.320	0.318	5,451,800
2024-03-11	0.310	0.315	0.305	0.310	0.308	2,663,600
2024-03-08	0.305	0.310	0.300	0.310	0.308	3,902,400
2024-03-07	0.305	0.305	0.300	0.305	0.303	1,440,200
2024-03-06	0.295	0.300	0.295	0.300	0.298	945,800
2024-03-05	0.295	0.305	0.295	0.295	0.293	1,888,500
2024-03-04	0.300	0.300	0.295	0.300	0.298	2,660,300
2024-03-01	0.295	0.300	0.290	0.295	0.293	624,200
2024-02-29	0.295	0.295	0.290	0.295	0.293	621,100
2024-02-28	0.295	0.300	0.295	0.300	0.298	1,625,900
2024-02-27	0.290	0.295	0.290	0.295	0.293	919,700
2024-02-26	0.290	0.295	0.285	0.290	0.288	373,500
2024-02-23	0.285	0.295	0.285	0.290	0.288	963,400
2024-02-22	0.285	0.285	0.285	0.285	0.283	478,000
2024-02-21	0.285	0.285	0.285	0.285	0.283	130,700
2024-02-20	0.285	0.285	0.285	0.285	0.283	96,000
2024-02-19	0.290	0.290	0.285	0.285	0.283	22,000
2024-02-16	0.285	0.290	0.280	0.285	0.283	319,000
2024-02-15	0.275	0.280	0.275	0.280	0.278	18,500
2024-02-14	0.280	0.280	0.280	0.280	0.278	100,000
2024-02-13	0.275	0.280	0.275	0.280	0.278	138,000
2024-02-09	0.280	0.280	0.275	0.275	0.273	140,700
2024-02-08	0.285	0.285	0.280	0.280	0.278	122,500
2024-02-07	0.280	0.285	0.275	0.285	0.283	822,600
2024-02-06	0.285	0.285	0.280	0.285	0.283	1,756,700
2024-02-05	0.285	0.285	0.285	0.285	0.283	214,400

← NewerPage 11 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.