Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.640	0.660	0.640	0.650	0.650	1,377,100
2024-05-30	0.650	0.660	0.645	0.650	0.650	623,600
2024-05-29	0.655	0.655	0.645	0.655	0.655	478,400
2024-05-28	0.660	0.670	0.655	0.665	0.665	588,100
2024-05-27	0.675	0.675	0.660	0.665	0.665	790,100
2024-05-24	0.670	0.680	0.660	0.675	0.675	2,179,400
2024-05-23	0.665	0.685	0.660	0.670	0.670	1,514,500
2024-05-21	0.700	0.705	0.665	0.665	0.665	4,118,400
2024-05-20	0.670	0.695	0.660	0.690	0.690	4,709,700
2024-05-17	0.645	0.670	0.640	0.665	0.665	1,441,400
2024-05-16	0.650	0.650	0.640	0.650	0.650	1,796,500
2024-05-15	0.660	0.660	0.640	0.650	0.650	1,896,000
2024-05-14	0.670	0.670	0.655	0.660	0.660	1,501,700
2024-05-13	0.680	0.680	0.665	0.670	0.670	2,106,500
2024-05-10	0.680	0.685	0.675	0.680	0.680	1,527,900
2024-05-09	0.680	0.685	0.680	0.680	0.680	1,062,900
2024-05-08	0.675	0.685	0.675	0.685	0.685	3,836,000
2024-05-07	0.670	0.680	0.665	0.675	0.675	3,341,200
2024-05-06	0.660	0.675	0.660	0.670	0.670	1,102,400
2024-05-03	0.665	0.670	0.660	0.660	0.660	899,900
2024-05-02	0.670	0.675	0.660	0.660	0.660	857,000
2024-04-30	0.655	0.675	0.655	0.670	0.670	2,203,600
2024-04-29	0.645	0.650	0.635	0.650	0.650	796,900
2024-04-26	0.645	0.650	0.640	0.640	0.640	457,900
2024-04-25	0.645	0.650	0.645	0.650	0.650	332,200
2024-04-24	0.655	0.655	0.640	0.650	0.650	556,600
2024-04-23	0.635	0.655	0.630	0.655	0.655	1,214,300
2024-04-22	0.630	0.635	0.625	0.630	0.630	358,100
2024-04-19	0.640	0.640	0.625	0.625	0.625	482,700
2024-04-18	0.625	0.640	0.620	0.640	0.640	408,800
2024-04-17	0.630	0.635	0.625	0.625	0.625	522,800
2024-04-16	0.640	0.640	0.615	0.630	0.630	1,124,300
2024-04-15	0.650	0.655	0.640	0.640	0.640	633,100
2024-04-12	0.650	0.650	0.645	0.650	0.650	460,800
2024-04-09	0.645	0.655	0.640	0.650	0.650	486,600
2024-04-08	0.655	0.660	0.645	0.645	0.645	750,600
2024-04-05	0.650	0.655	0.650	0.655	0.655	704,900
2024-04-04	0.650	0.655	0.645	0.650	0.650	468,200
2024-04-03	0.640	0.650	0.640	0.650	0.650	869,700
2024-04-02	0.640	0.645	0.635	0.635	0.635	1,033,900
2024-04-01	0.650	0.655	0.640	0.640	0.640	908,800
2024-03-29	0.650	0.660	0.650	0.650	0.650	792,900
2024-03-27	0.660	0.665	0.650	0.650	0.650	2,334,100
2024-03-26	0.675	0.675	0.660	0.660	0.660	1,677,300
2024-03-25	0.675	0.680	0.670	0.675	0.675	972,300
2024-03-22	0.685	0.690	0.675	0.680	0.680	942,200
2024-03-21	0.695	0.695	0.680	0.685	0.685	755,000
2024-03-20	0.695	0.695	0.685	0.695	0.695	1,277,900
2024-03-19	0.695	0.695	0.680	0.695	0.695	579,600
2024-03-18	0.680	0.695	0.680	0.695	0.695	1,901,800
2024-03-15	0.685	0.685	0.675	0.675	0.675	659,100
2024-03-14	0.670	0.690	0.665	0.690	0.690	1,359,600
2024-03-13	0.665	0.675	0.665	0.670	0.670	655,600
2024-03-12	0.670	0.670	0.665	0.665	0.665	922,200
2024-03-11	0.675	0.675	0.670	0.670	0.670	1,217,400
2024-03-08	0.675	0.685	0.670	0.675	0.675	638,400
2024-03-07	0.670	0.680	0.670	0.675	0.675	665,600
2024-03-06	0.670	0.680	0.665	0.670	0.670	736,800
2024-03-05	0.670	0.680	0.665	0.670	0.670	1,090,300
2024-03-04	0.670	0.685	0.670	0.675	0.675	736,700

← NewerPage 11 of 17 · 996 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.