Sunzen Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.320	0.320	0.315	0.320	0.318	2,045,200
2024-10-25	0.320	0.320	0.315	0.320	0.318	1,056,500
2024-10-24	0.320	0.325	0.320	0.320	0.318	165,800
2024-10-23	0.325	0.325	0.320	0.325	0.323	2,193,600
2024-10-22	0.330	0.330	0.325	0.330	0.328	2,609,800
2024-10-21	0.330	0.330	0.325	0.330	0.328	609,800
2024-10-18	0.335	0.335	0.335	0.335	0.333	1,582,300
2024-10-17	0.335	0.340	0.335	0.340	0.337	523,800
2024-10-16	0.335	0.340	0.335	0.340	0.337	1,297,600
2024-10-15	0.335	0.340	0.330	0.340	0.337	1,162,500
2024-10-14	0.340	0.340	0.335	0.340	0.337	101,300
2024-10-11	0.330	0.340	0.330	0.340	0.337	1,704,800
2024-10-10	0.330	0.335	0.330	0.330	0.328	167,800
2024-10-09	0.330	0.335	0.330	0.335	0.333	794,300
2024-10-08	0.330	0.335	0.325	0.330	0.328	1,901,400
2024-10-07	0.335	0.335	0.335	0.335	0.333	303,500
2024-10-04	0.335	0.340	0.335	0.340	0.337	804,900
2024-10-03	0.345	0.345	0.340	0.340	0.337	1,161,000
2024-10-02	0.345	0.345	0.340	0.345	0.342	894,000
2024-10-01	0.340	0.350	0.340	0.345	0.342	1,129,300
2024-09-30	0.340	0.340	0.335	0.340	0.337	488,000
2024-09-27	0.335	0.345	0.335	0.340	0.337	597,500
2024-09-26	0.340	0.345	0.335	0.335	0.333	621,200
2024-09-25	0.335	0.345	0.330	0.340	0.337	1,390,900
2024-09-24	0.335	0.335	0.330	0.335	0.333	240,000
2024-09-23	0.325	0.345	0.325	0.335	0.333	393,800
2024-09-20	0.315	0.330	0.315	0.325	0.323	850,200
2024-09-19	0.315	0.315	0.315	0.315	0.313	17,300
2024-09-18	0.315	0.320	0.315	0.320	0.318	154,000
2024-09-17	0.315	0.320	0.315	0.320	0.318	26,000
2024-09-12	0.310	0.320	0.310	0.320	0.318	6,146,400
2024-09-11	0.315	0.320	0.310	0.315	0.313	1,015,500
2024-09-10	0.315	0.320	0.315	0.320	0.318	1,711,500
2024-09-09	0.320	0.320	0.315	0.315	0.313	678,500
2024-09-06	0.320	0.320	0.320	0.320	0.318	90,100
2024-09-05	0.315	0.320	0.315	0.320	0.318	627,500
2024-09-04	0.320	0.320	0.315	0.315	0.313	65,600
2024-09-03	0.320	0.325	0.320	0.320	0.318	317,900
2024-09-02	0.315	0.325	0.315	0.325	0.323	432,600
2024-08-30	0.315	0.320	0.315	0.315	0.313	3,107,000
2024-08-29	0.320	0.320	0.315	0.315	0.313	252,700
2024-08-28	0.320	0.325	0.320	0.325	0.323	1,021,800
2024-08-27	0.320	0.325	0.315	0.325	0.323	1,623,700
2024-08-26	0.320	0.325	0.315	0.325	0.323	39,600
2024-08-23	0.315	0.320	0.315	0.320	0.318	577,500
2024-08-22	0.320	0.330	0.315	0.315	0.313	1,425,200
2024-08-21	0.315	0.315	0.315	0.315	0.313	5,700
2024-08-20	0.320	0.320	0.315	0.320	0.318	545,400
2024-08-19	0.320	0.330	0.320	0.330	0.328	934,500
2024-08-16	0.315	0.325	0.315	0.320	0.318	1,672,600
2024-08-15	0.315	0.315	0.310	0.310	0.308	125,100
2024-08-14	0.315	0.315	0.310	0.315	0.313	149,500
2024-08-13	0.320	0.320	0.310	0.315	0.313	3,325,200
2024-08-12	0.315	0.320	0.310	0.320	0.318	227,800
2024-08-09	0.315	0.320	0.310	0.320	0.318	141,700
2024-08-08	0.320	0.320	0.315	0.315	0.313	3,623,500
2024-08-07	0.320	0.330	0.320	0.325	0.323	1,758,400
2024-08-06	0.305	0.320	0.305	0.320	0.318	3,338,800
2024-08-05	0.335	0.335	0.300	0.305	0.303	6,527,900
2024-08-02	0.340	0.345	0.335	0.340	0.337	2,522,000

← NewerPage 9 of 20 · 1,192 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.