Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.825	0.825	0.800	0.800	0.800	5,382,400
2023-03-09	0.880	0.890	0.825	0.830	0.830	18,506,100
2023-03-08	0.815	0.850	0.810	0.850	0.850	6,074,200
2023-03-07	0.840	0.855	0.815	0.825	0.825	9,003,200
2023-03-06	0.780	0.845	0.780	0.840	0.840	13,909,600
2023-03-03	0.780	0.780	0.760	0.770	0.770	4,078,100
2023-03-02	0.780	0.810	0.770	0.770	0.770	8,294,300
2023-03-01	0.790	0.805	0.775	0.780	0.780	3,713,400
2023-02-28	0.800	0.810	0.780	0.795	0.795	8,322,100
2023-02-27	0.825	0.835	0.795	0.810	0.810	7,132,500
2023-02-24	0.780	0.830	0.755	0.820	0.820	13,428,100
2023-02-23	0.780	0.800	0.770	0.775	0.775	11,028,700
2023-02-22	0.810	0.810	0.755	0.770	0.770	20,128,301
2023-02-21	0.880	0.890	0.810	0.815	0.815	10,975,700
2023-02-20	0.840	0.895	0.835	0.865	0.865	15,600,600
2023-02-17	0.845	0.850	0.805	0.835	0.835	7,766,500
2023-02-16	0.860	0.880	0.845	0.855	0.855	6,933,000
2023-02-15	0.885	0.895	0.840	0.860	0.860	8,944,800
2023-02-14	0.855	0.920	0.855	0.875	0.875	19,560,699
2023-02-13	0.900	0.905	0.825	0.845	0.845	11,329,200
2023-02-10	0.870	0.930	0.860	0.900	0.900	19,570,801
2023-02-09	0.815	0.895	0.805	0.870	0.870	25,537,000
2023-02-08	0.780	0.825	0.780	0.815	0.815	11,963,300
2023-02-07	0.800	0.835	0.760	0.760	0.760	10,529,600
2023-02-03	0.725	0.830	0.715	0.800	0.800	38,087,199
2023-02-02	0.700	0.730	0.700	0.725	0.725	8,863,100
2023-01-31	0.680	0.705	0.670	0.690	0.690	5,513,000
2023-01-30	0.710	0.735	0.680	0.680	0.680	10,466,100
2023-01-27	0.725	0.740	0.695	0.705	0.705	12,835,000
2023-01-26	0.660	0.740	0.660	0.730	0.730	32,114,600
2023-01-25	0.665	0.670	0.635	0.660	0.660	12,886,200
2023-01-20	0.595	0.675	0.595	0.670	0.670	34,997,301
2023-01-19	0.565	0.610	0.560	0.600	0.600	15,353,300
2023-01-18	0.570	0.580	0.555	0.565	0.565	11,325,200
2023-01-17	0.540	0.580	0.540	0.575	0.575	16,647,100
2023-01-16	0.555	0.560	0.535	0.535	0.535	4,634,300
2023-01-13	0.540	0.560	0.535	0.550	0.550	12,909,600
2023-01-12	0.530	0.545	0.520	0.540	0.540	7,342,100
2023-01-11	0.520	0.540	0.515	0.530	0.530	4,961,700
2023-01-10	0.530	0.530	0.515	0.515	0.515	6,374,300
2023-01-09	0.530	0.540	0.520	0.530	0.530	6,331,100
2023-01-06	0.535	0.535	0.515	0.525	0.525	5,691,500
2023-01-05	0.540	0.555	0.525	0.535	0.535	12,394,400
2023-01-04	0.545	0.550	0.530	0.540	0.540	10,475,600
2023-01-03	0.540	0.545	0.525	0.540	0.540	8,586,700
2022-12-30	0.560	0.565	0.530	0.540	0.540	12,431,500
2022-12-29	0.535	0.565	0.530	0.560	0.560	18,896,301
2022-12-28	0.545	0.560	0.515	0.540	0.540	16,000,600
2022-12-27	0.640	0.650	0.530	0.545	0.545	55,819,898
2022-12-23	0.605	0.655	0.605	0.630	0.630	29,258,600
2022-12-22	0.615	0.630	0.595	0.610	0.610	10,161,400
2022-12-21	0.605	0.645	0.595	0.605	0.605	60,469,000
2022-12-20	0.615	0.635	0.580	0.595	0.595	61,956,500
2022-12-19	0.525	0.625	0.515	0.615	0.615	106,548,703
2022-12-16	0.485	0.505	0.485	0.505	0.505	10,075,200
2022-12-15	0.490	0.505	0.485	0.495	0.495	13,947,300
2022-12-14	0.490	0.500	0.480	0.490	0.490	6,091,000
2022-12-13	0.495	0.495	0.485	0.485	0.485	3,327,600
2022-12-12	0.490	0.510	0.485	0.495	0.495	9,916,300
2022-12-09	0.485	0.490	0.475	0.485	0.485	5,738,500

← NewerPage 16 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.