Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.825	0.830	0.800	0.805	0.805	3,692,500
2023-09-05	0.835	0.840	0.815	0.820	0.820	2,142,400
2023-09-04	0.845	0.855	0.825	0.830	0.830	2,905,300
2023-09-01	0.850	0.860	0.825	0.840	0.840	12,308,800
2023-08-30	0.905	0.905	0.885	0.885	0.885	2,776,300
2023-08-29	0.890	0.920	0.885	0.905	0.905	5,590,800
2023-08-28	0.895	0.900	0.885	0.885	0.885	2,262,100
2023-08-25	0.895	0.905	0.890	0.895	0.895	2,503,000
2023-08-24	0.910	0.930	0.895	0.900	0.900	5,561,400
2023-08-23	0.885	0.920	0.880	0.910	0.910	4,244,900
2023-08-22	0.890	0.895	0.870	0.890	0.890	2,150,600
2023-08-21	0.890	0.900	0.870	0.885	0.885	5,099,000
2023-08-18	0.905	0.910	0.880	0.885	0.885	5,461,100
2023-08-17	0.945	0.945	0.915	0.915	0.915	4,099,100
2023-08-16	0.950	0.965	0.930	0.940	0.940	6,498,800
2023-08-15	0.950	0.965	0.940	0.950	0.950	8,174,700
2023-08-14	0.925	0.955	0.920	0.950	0.950	15,094,800
2023-08-11	0.915	0.925	0.900	0.920	0.920	8,644,100
2023-08-10	0.925	0.935	0.900	0.915	0.915	5,976,700
2023-08-09	0.950	0.980	0.915	0.920	0.920	28,867,100
2023-08-08	0.935	0.940	0.905	0.930	0.930	15,948,800
2023-08-07	0.855	0.955	0.840	0.940	0.940	23,361,900
2023-08-04	0.850	0.855	0.835	0.850	0.850	3,729,500
2023-08-03	0.840	0.860	0.840	0.850	0.850	4,391,800
2023-08-02	0.830	0.860	0.825	0.850	0.850	7,839,500
2023-08-01	0.845	0.850	0.825	0.830	0.830	6,339,200
2023-07-31	0.825	0.845	0.820	0.840	0.840	5,307,700
2023-07-28	0.825	0.835	0.810	0.825	0.825	3,781,600
2023-07-27	0.875	0.900	0.820	0.825	0.825	19,348,900
2023-07-26	0.875	0.890	0.865	0.875	0.875	6,679,000
2023-07-25	0.900	0.910	0.865	0.875	0.875	7,803,900
2023-07-24	0.940	0.955	0.900	0.900	0.900	6,868,600
2023-07-21	0.915	0.945	0.905	0.935	0.935	5,261,000
2023-07-20	0.935	0.945	0.895	0.910	0.910	8,715,300
2023-07-18	0.945	0.960	0.930	0.935	0.935	5,203,000
2023-07-17	0.950	0.960	0.940	0.945	0.945	3,261,100
2023-07-14	0.955	0.970	0.945	0.950	0.950	3,837,300
2023-07-13	0.935	0.970	0.925	0.955	0.955	13,840,700
2023-07-12	0.910	0.935	0.905	0.925	0.925	9,266,200
2023-07-11	0.935	0.950	0.895	0.910	0.910	10,147,500
2023-07-10	0.930	0.950	0.915	0.935	0.935	5,147,500
2023-07-07	0.945	0.985	0.925	0.930	0.930	18,162,900
2023-07-06	0.905	0.970	0.890	0.950	0.950	25,750,801
2023-07-05	0.895	0.905	0.885	0.900	0.900	4,675,300
2023-07-04	0.910	0.935	0.890	0.900	0.900	12,553,500
2023-07-03	0.910	0.915	0.890	0.905	0.905	4,343,700
2023-06-30	0.895	0.920	0.860	0.910	0.910	9,046,600
2023-06-28	0.880	0.910	0.875	0.895	0.895	9,279,400
2023-06-27	0.875	0.910	0.865	0.880	0.880	9,221,500
2023-06-26	0.925	0.930	0.850	0.880	0.880	17,020,400
2023-06-23	0.860	0.950	0.860	0.915	0.915	45,165,898
2023-06-22	0.805	0.835	0.805	0.835	0.835	2,066,400
2023-06-21	0.795	0.830	0.795	0.820	0.820	3,394,700
2023-06-20	0.850	0.855	0.800	0.800	0.800	5,370,600
2023-06-19	0.820	0.865	0.820	0.860	0.860	5,331,600
2023-06-16	0.840	0.840	0.820	0.830	0.830	3,757,400
2023-06-15	0.810	0.845	0.810	0.835	0.835	9,919,900
2023-06-14	0.805	0.810	0.795	0.810	0.810	1,492,200
2023-06-13	0.820	0.820	0.790	0.805	0.805	3,088,100
2023-06-12	0.795	0.825	0.790	0.815	0.815	7,620,700

← NewerPage 14 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.