Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.580	0.585	0.565	0.570	0.570	969,900
2024-08-26	0.580	0.595	0.575	0.580	0.580	807,700
2024-08-23	0.585	0.590	0.565	0.575	0.575	1,457,200
2024-08-22	0.600	0.600	0.585	0.585	0.585	482,500
2024-08-21	0.600	0.605	0.590	0.600	0.600	907,200
2024-08-20	0.615	0.620	0.595	0.600	0.600	912,500
2024-08-19	0.605	0.615	0.605	0.605	0.605	583,000
2024-08-16	0.600	0.605	0.595	0.600	0.600	349,400
2024-08-15	0.600	0.605	0.585	0.595	0.595	540,700
2024-08-14	0.610	0.610	0.585	0.600	0.600	1,132,600
2024-08-13	0.605	0.610	0.600	0.600	0.600	650,400
2024-08-12	0.610	0.620	0.600	0.610	0.610	1,249,300
2024-08-09	0.615	0.625	0.600	0.615	0.615	2,984,400
2024-08-08	0.620	0.620	0.600	0.605	0.605	1,994,700
2024-08-07	0.600	0.630	0.595	0.625	0.625	1,741,800
2024-08-06	0.580	0.615	0.560	0.595	0.595	3,213,100
2024-08-05	0.640	0.640	0.560	0.580	0.580	4,895,100
2024-08-02	0.665	0.665	0.650	0.650	0.650	1,348,900
2024-08-01	0.670	0.680	0.665	0.670	0.670	963,800
2024-07-31	0.670	0.675	0.665	0.665	0.665	1,050,100
2024-07-30	0.680	0.685	0.670	0.670	0.670	933,400
2024-07-29	0.670	0.680	0.670	0.675	0.675	1,443,600
2024-07-26	0.675	0.675	0.655	0.660	0.660	3,908,300
2024-07-25	0.690	0.690	0.675	0.675	0.675	2,097,900
2024-07-24	0.695	0.700	0.690	0.695	0.695	679,800
2024-07-23	0.695	0.705	0.695	0.695	0.695	1,102,900
2024-07-22	0.710	0.715	0.680	0.695	0.695	3,178,000
2024-07-19	0.705	0.715	0.700	0.710	0.710	2,495,000
2024-07-18	0.720	0.720	0.700	0.700	0.700	2,757,600
2024-07-17	0.720	0.720	0.710	0.715	0.715	2,027,200
2024-07-16	0.715	0.725	0.715	0.715	0.715	2,649,700
2024-07-15	0.700	0.720	0.700	0.710	0.710	5,813,800
2024-07-12	0.705	0.705	0.695	0.695	0.695	2,881,300
2024-07-11	0.715	0.715	0.700	0.705	0.705	3,062,700
2024-07-10	0.710	0.715	0.705	0.705	0.705	2,729,100
2024-07-09	0.720	0.720	0.705	0.710	0.710	2,761,100
2024-07-05	0.740	0.740	0.715	0.720	0.720	7,768,300
2024-07-04	0.745	0.755	0.740	0.740	0.740	6,704,300
2024-07-03	0.745	0.745	0.735	0.740	0.740	3,789,200
2024-07-02	0.745	0.750	0.735	0.745	0.745	6,384,200
2024-07-01	0.750	0.755	0.735	0.745	0.745	4,952,500
2024-06-28	0.755	0.755	0.745	0.745	0.745	3,748,200
2024-06-27	0.760	0.760	0.745	0.760	0.760	9,674,100
2024-06-26	0.745	0.760	0.740	0.760	0.760	4,119,300
2024-06-25	0.750	0.755	0.735	0.745	0.745	3,353,000
2024-06-24	0.745	0.765	0.740	0.755	0.755	6,524,600
2024-06-21	0.745	0.755	0.735	0.745	0.745	2,497,600
2024-06-20	0.770	0.770	0.730	0.745	0.745	5,203,300
2024-06-19	0.775	0.780	0.755	0.770	0.770	13,211,800
2024-06-18	0.780	0.785	0.755	0.770	0.770	9,359,300
2024-06-14	0.770	0.805	0.750	0.775	0.775	35,667,301
2024-06-13	0.705	0.750	0.705	0.740	0.740	18,630,500
2024-06-12	0.710	0.710	0.695	0.705	0.705	3,245,300
2024-06-11	0.700	0.710	0.700	0.710	0.710	4,009,800
2024-06-10	0.715	0.720	0.690	0.695	0.695	8,003,300
2024-06-07	0.700	0.705	0.675	0.705	0.705	3,507,100
2024-06-06	0.690	0.700	0.690	0.695	0.695	3,445,900
2024-06-05	0.675	0.695	0.675	0.690	0.690	5,179,600
2024-06-04	0.685	0.685	0.665	0.675	0.675	2,849,500
2024-05-31	0.640	0.660	0.640	0.650	0.650	1,377,100

← NewerPage 10 of 17 · 995 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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