Sunzen Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.320	0.320	0.315	0.315	0.313	38,700
2025-01-23	0.325	0.325	0.320	0.320	0.318	290,100
2025-01-22	0.325	0.330	0.315	0.325	0.323	4,079,300
2025-01-21	0.315	0.330	0.315	0.325	0.323	863,500
2025-01-20	0.310	0.320	0.310	0.310	0.308	2,893,900
2025-01-17	0.310	0.315	0.305	0.305	0.303	965,100
2025-01-16	0.310	0.315	0.310	0.310	0.308	1,065,800
2025-01-15	0.310	0.315	0.305	0.310	0.308	2,609,500
2025-01-14	0.315	0.315	0.310	0.310	0.308	639,500
2025-01-13	0.315	0.320	0.315	0.320	0.318	1,460,000
2025-01-10	0.315	0.320	0.315	0.320	0.318	1,183,000
2025-01-09	0.315	0.320	0.315	0.315	0.313	540,000
2025-01-08	0.315	0.315	0.315	0.315	0.313	1,295,800
2025-01-07	0.315	0.315	0.310	0.315	0.313	294,000
2025-01-06	0.315	0.315	0.310	0.315	0.313	561,600
2025-01-03	0.315	0.315	0.315	0.315	0.313	495,000
2025-01-02	0.320	0.320	0.315	0.315	0.313	1,011,300
2024-12-31	0.315	0.325	0.315	0.325	0.323	398,500
2024-12-30	0.315	0.315	0.315	0.315	0.313	167,000
2024-12-27	0.320	0.320	0.320	0.320	0.318	2,066,300
2024-12-26	0.310	0.315	0.305	0.315	0.313	733,000
2024-12-24	0.310	0.315	0.310	0.310	0.308	915,000
2024-12-23	0.310	0.315	0.310	0.310	0.308	128,000
2024-12-20	0.315	0.320	0.310	0.315	0.313	126,100
2024-12-19	0.315	0.320	0.315	0.320	0.318	407,000
2024-12-18	0.315	0.320	0.315	0.320	0.318	15,300
2024-12-17	0.315	0.315	0.310	0.310	0.308	819,400
2024-12-16	0.315	0.315	0.310	0.315	0.313	699,700
2024-12-13	0.315	0.315	0.315	0.315	0.313	5,000
2024-12-12	0.310	0.320	0.310	0.320	0.318	734,300
2024-12-11	0.315	0.320	0.310	0.320	0.318	70,200
2024-12-10	0.315	0.315	0.310	0.315	0.313	220,800
2024-12-09	0.305	0.315	0.305	0.315	0.313	804,000
2024-12-06	0.305	0.305	0.305	0.305	0.303	2,700
2024-12-05	0.310	0.315	0.310	0.310	0.308	207,000
2024-12-04	0.310	0.310	0.305	0.310	0.308	215,900
2024-12-03	0.310	0.310	0.310	0.310	0.308	266,300
2024-12-02	0.315	0.315	0.310	0.310	0.308	72,700
2024-11-28	0.315	0.315	0.310	0.315	0.313	5,365,800
2024-11-27	0.310	0.315	0.310	0.310	0.308	277,200
2024-11-26	0.315	0.315	0.310	0.310	0.308	2,276,300
2024-11-25	0.320	0.320	0.315	0.315	0.313	810,800
2024-11-22	0.315	0.315	0.315	0.315	0.313	76,300
2024-11-21	0.320	0.325	0.315	0.315	0.313	1,604,900
2024-11-20	0.320	0.325	0.315	0.315	0.313	2,192,500
2024-11-19	0.315	0.315	0.315	0.315	0.313	108,400
2024-11-18	0.315	0.315	0.315	0.315	0.313	301,000
2024-11-15	0.315	0.320	0.310	0.315	0.313	1,227,300
2024-11-14	0.320	0.320	0.315	0.315	0.313	98,900
2024-11-13	0.315	0.320	0.315	0.320	0.318	178,100
2024-11-12	0.320	0.325	0.315	0.315	0.313	1,943,500
2024-11-11	0.320	0.325	0.315	0.315	0.313	943,100
2024-11-08	0.315	0.320	0.315	0.320	0.318	262,600
2024-11-07	0.315	0.315	0.315	0.315	0.313	167,300
2024-11-06	0.315	0.320	0.315	0.315	0.313	151,300
2024-11-05	0.315	0.315	0.315	0.315	0.313	369,900
2024-11-04	0.320	0.320	0.320	0.320	0.318	151,600
2024-11-01	0.315	0.320	0.310	0.320	0.318	2,083,200
2024-10-30	0.315	0.315	0.315	0.315	0.313	75,200
2024-10-29	0.320	0.320	0.315	0.320	0.318	999,800

← NewerPage 8 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.