Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.615	0.640	0.615	0.635	0.635	2,117,700
2023-11-30	0.620	0.625	0.610	0.610	0.610	1,737,200
2023-11-29	0.605	0.625	0.605	0.610	0.610	5,011,100
2023-11-28	0.660	0.660	0.595	0.600	0.600	14,645,700
2023-11-27	0.680	0.680	0.670	0.670	0.670	1,420,800
2023-11-24	0.695	0.695	0.675	0.680	0.680	2,877,500
2023-11-23	0.700	0.700	0.690	0.700	0.700	1,900,300
2023-11-22	0.700	0.705	0.695	0.700	0.700	1,476,200
2023-11-21	0.705	0.720	0.700	0.700	0.700	2,212,800
2023-11-20	0.710	0.710	0.700	0.705	0.705	636,900
2023-11-17	0.700	0.710	0.695	0.710	0.710	988,000
2023-11-16	0.710	0.710	0.700	0.700	0.700	2,677,000
2023-11-15	0.720	0.725	0.705	0.715	0.715	1,390,700
2023-11-14	0.730	0.730	0.710	0.715	0.715	791,100
2023-11-10	0.740	0.740	0.720	0.725	0.725	2,119,300
2023-11-09	0.720	0.725	0.705	0.725	0.725	1,994,500
2023-11-08	0.725	0.725	0.710	0.715	0.715	1,013,700
2023-11-07	0.710	0.730	0.710	0.725	0.725	1,950,300
2023-11-06	0.710	0.720	0.700	0.710	0.710	4,389,600
2023-11-03	0.700	0.715	0.700	0.705	0.705	2,264,200
2023-11-02	0.710	0.715	0.690	0.695	0.695	2,904,000
2023-11-01	0.720	0.720	0.705	0.705	0.705	1,278,600
2023-10-31	0.730	0.735	0.715	0.715	0.715	2,376,100
2023-10-30	0.730	0.730	0.715	0.715	0.715	746,400
2023-10-27	0.735	0.735	0.725	0.730	0.730	668,800
2023-10-26	0.720	0.740	0.720	0.740	0.740	1,982,000
2023-10-25	0.740	0.740	0.725	0.725	0.725	1,273,900
2023-10-24	0.720	0.745	0.715	0.735	0.735	1,664,400
2023-10-23	0.740	0.740	0.715	0.720	0.720	1,423,600
2023-10-20	0.735	0.735	0.730	0.735	0.735	880,400
2023-10-19	0.750	0.750	0.725	0.735	0.735	2,785,100
2023-10-18	0.785	0.790	0.740	0.745	0.745	5,472,500
2023-10-17	0.780	0.785	0.770	0.785	0.785	1,998,600
2023-10-16	0.795	0.795	0.770	0.775	0.775	1,736,000
2023-10-13	0.795	0.805	0.785	0.800	0.800	3,674,100
2023-10-12	0.755	0.795	0.755	0.795	0.795	7,155,800
2023-10-11	0.765	0.765	0.750	0.750	0.750	2,465,000
2023-10-10	0.750	0.765	0.740	0.760	0.760	5,175,400
2023-10-09	0.745	0.755	0.740	0.745	0.745	2,053,500
2023-10-06	0.750	0.755	0.735	0.740	0.740	3,440,500
2023-10-05	0.755	0.765	0.745	0.745	0.745	2,459,400
2023-10-04	0.760	0.765	0.750	0.755	0.755	2,454,900
2023-10-03	0.785	0.800	0.755	0.760	0.760	4,775,000
2023-10-02	0.795	0.800	0.785	0.790	0.790	1,072,800
2023-09-29	0.800	0.805	0.795	0.795	0.795	1,105,100
2023-09-27	0.820	0.820	0.780	0.790	0.790	2,689,500
2023-09-26	0.815	0.815	0.805	0.815	0.815	1,269,600
2023-09-25	0.830	0.840	0.810	0.810	0.810	2,270,000
2023-09-22	0.840	0.845	0.825	0.830	0.830	2,329,900
2023-09-21	0.825	0.845	0.815	0.840	0.840	4,035,900
2023-09-20	0.805	0.830	0.805	0.820	0.820	6,879,000
2023-09-19	0.810	0.815	0.800	0.805	0.805	3,066,000
2023-09-18	0.775	0.815	0.770	0.805	0.805	3,634,600
2023-09-15	0.780	0.785	0.775	0.775	0.775	1,648,600
2023-09-14	0.795	0.795	0.770	0.775	0.775	2,940,200
2023-09-13	0.790	0.795	0.780	0.785	0.785	1,571,200
2023-09-12	0.800	0.810	0.785	0.785	0.785	3,284,100
2023-09-11	0.825	0.830	0.795	0.800	0.800	2,418,100
2023-09-08	0.810	0.835	0.810	0.825	0.825	4,380,300
2023-09-07	0.805	0.820	0.795	0.800	0.800	3,542,800

← NewerPage 13 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.