Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.495	0.505	0.475	0.480	0.480	11,191,600
2022-12-07	0.500	0.505	0.485	0.490	0.490	4,823,900
2022-12-06	0.495	0.525	0.490	0.505	0.505	12,958,400
2022-12-05	0.485	0.505	0.480	0.495	0.495	10,966,800
2022-12-02	0.485	0.490	0.480	0.485	0.485	2,068,900
2022-12-01	0.480	0.495	0.475	0.485	0.485	8,109,000
2022-11-30	0.480	0.485	0.470	0.480	0.480	4,310,300
2022-11-29	0.465	0.490	0.450	0.480	0.480	14,880,700
2022-11-25	0.460	0.470	0.455	0.465	0.465	1,720,100
2022-11-24	0.470	0.480	0.455	0.470	0.470	4,183,500
2022-11-23	0.460	0.470	0.455	0.470	0.470	4,353,500
2022-11-22	0.445	0.465	0.440	0.460	0.460	5,365,200
2022-11-21	0.410	0.460	0.405	0.450	0.450	8,713,000
2022-11-17	0.410	0.435	0.405	0.430	0.430	9,052,200
2022-11-16	0.400	0.410	0.395	0.405	0.405	1,261,200
2022-11-15	0.400	0.415	0.395	0.400	0.400	4,738,200
2022-11-14	0.400	0.405	0.390	0.395	0.395	3,072,900
2022-11-11	0.415	0.420	0.390	0.405	0.405	10,316,400
2022-11-10	0.390	0.405	0.390	0.405	0.405	1,797,600
2022-11-09	0.400	0.410	0.395	0.400	0.400	3,073,800
2022-11-08	0.425	0.430	0.395	0.400	0.400	7,543,500
2022-11-07	0.435	0.440	0.410	0.425	0.425	6,160,900
2022-11-04	0.370	0.435	0.370	0.435	0.435	11,280,700
2022-11-03	0.395	0.400	0.360	0.375	0.375	9,106,900
2022-11-02	0.430	0.435	0.390	0.400	0.400	14,246,700
2022-11-01	0.440	0.450	0.425	0.430	0.430	3,605,700
2022-10-31	0.465	0.465	0.425	0.440	0.440	9,491,600
2022-10-28	0.490	0.495	0.450	0.460	0.460	19,913,000
2022-10-27	0.490	0.495	0.480	0.490	0.490	7,955,400
2022-10-26	0.505	0.510	0.490	0.490	0.490	20,448,000
2022-10-25	0.490	0.505	0.480	0.495	0.495	22,127,500
2022-10-21	0.480	0.495	0.475	0.485	0.485	8,868,800
2022-10-20	0.475	0.485	0.470	0.475	0.475	16,225,700
2022-10-19	0.490	0.500	0.470	0.475	0.475	13,068,000
2022-10-18	0.465	0.495	0.465	0.490	0.490	20,571,301
2022-10-17	0.595	0.610	0.440	0.460	0.460	127,571,102

← NewerPage 17 of 17 · 996 trading days

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.