Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.665	0.685	0.660	0.670	0.670	4,082,600
2024-02-29	0.665	0.675	0.635	0.665	0.665	4,038,200
2024-02-28	0.690	0.690	0.675	0.675	0.675	1,237,400
2024-02-27	0.705	0.705	0.690	0.690	0.690	539,600
2024-02-26	0.695	0.710	0.685	0.710	0.710	1,832,500
2024-02-23	0.700	0.700	0.690	0.700	0.700	706,300
2024-02-22	0.700	0.715	0.690	0.705	0.705	989,600
2024-02-21	0.690	0.695	0.690	0.695	0.695	556,200
2024-02-20	0.685	0.695	0.685	0.690	0.690	698,000
2024-02-19	0.715	0.715	0.685	0.695	0.695	2,389,800
2024-02-16	0.720	0.720	0.705	0.715	0.715	1,013,400
2024-02-15	0.710	0.725	0.700	0.720	0.720	7,628,700
2024-02-14	0.720	0.725	0.705	0.715	0.715	1,903,500
2024-02-13	0.720	0.730	0.710	0.720	0.720	2,140,200
2024-02-09	0.720	0.725	0.710	0.720	0.720	1,637,700
2024-02-08	0.715	0.730	0.705	0.720	0.720	3,093,500
2024-02-07	0.700	0.720	0.690	0.715	0.715	6,086,700
2024-02-06	0.665	0.700	0.665	0.700	0.700	3,762,900
2024-02-05	0.660	0.670	0.650	0.670	0.670	2,694,900
2024-02-02	0.670	0.675	0.650	0.650	0.650	3,561,800
2024-01-31	0.695	0.695	0.660	0.660	0.660	5,313,500
2024-01-30	0.685	0.720	0.665	0.685	0.685	8,852,300
2024-01-29	0.680	0.685	0.670	0.685	0.685	1,366,300
2024-01-26	0.685	0.685	0.670	0.680	0.680	3,302,800
2024-01-24	0.670	0.690	0.665	0.680	0.680	1,720,100
2024-01-23	0.665	0.685	0.665	0.675	0.675	2,239,300
2024-01-22	0.665	0.680	0.660	0.660	0.660	2,611,500
2024-01-19	0.650	0.675	0.650	0.670	0.670	4,553,900
2024-01-18	0.680	0.695	0.640	0.655	0.655	7,847,500
2024-01-17	0.725	0.725	0.640	0.690	0.690	11,093,500
2024-01-16	0.770	0.780	0.695	0.725	0.725	8,402,100
2024-01-15	0.750	0.770	0.750	0.770	0.770	2,061,600
2024-01-12	0.760	0.780	0.745	0.750	0.750	6,385,800
2024-01-11	0.740	0.765	0.730	0.760	0.760	2,805,600
2024-01-10	0.750	0.750	0.730	0.740	0.740	3,793,700
2024-01-09	0.755	0.760	0.745	0.750	0.750	2,053,100
2024-01-08	0.770	0.770	0.750	0.755	0.755	2,449,400
2024-01-05	0.775	0.780	0.765	0.770	0.770	2,760,500
2024-01-04	0.750	0.780	0.740	0.775	0.775	7,009,700
2024-01-03	0.760	0.760	0.740	0.745	0.745	3,335,500
2024-01-02	0.740	0.755	0.730	0.750	0.750	3,893,100
2023-12-29	0.740	0.755	0.740	0.740	0.740	3,935,200
2023-12-28	0.700	0.755	0.700	0.735	0.735	11,914,900
2023-12-27	0.680	0.700	0.675	0.700	0.700	2,201,400
2023-12-26	0.705	0.705	0.670	0.680	0.680	4,636,500
2023-12-22	0.690	0.715	0.690	0.700	0.700	3,841,700
2023-12-21	0.685	0.695	0.680	0.685	0.685	1,062,400
2023-12-20	0.700	0.700	0.680	0.685	0.685	1,511,700
2023-12-19	0.710	0.710	0.695	0.700	0.700	2,179,500
2023-12-18	0.690	0.715	0.680	0.710	0.710	3,495,300
2023-12-15	0.680	0.695	0.680	0.690	0.690	2,692,700
2023-12-14	0.665	0.685	0.665	0.680	0.680	2,854,100
2023-12-13	0.665	0.665	0.650	0.660	0.660	736,200
2023-12-12	0.640	0.690	0.640	0.665	0.665	5,732,600
2023-12-11	0.610	0.645	0.605	0.640	0.640	2,259,100
2023-12-08	0.630	0.630	0.605	0.610	0.610	3,852,800
2023-12-07	0.635	0.640	0.625	0.630	0.630	931,100
2023-12-06	0.640	0.645	0.635	0.635	0.635	742,900
2023-12-05	0.620	0.640	0.620	0.640	0.640	961,000
2023-12-04	0.635	0.640	0.620	0.620	0.620	913,200

← NewerPage 12 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.