Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.365	0.365	0.365	0.365	0.365	0
2026-04-30	0.365	0.365	0.360	0.365	0.365	7,265,300
2026-04-29	0.365	0.365	0.365	0.365	0.365	2,514,200
2026-04-28	0.365	0.370	0.365	0.365	0.365	2,543,500
2026-04-27	0.365	0.370	0.360	0.365	0.365	12,447,700
2026-04-24	0.360	0.370	0.360	0.365	0.365	5,662,300
2026-04-23	0.355	0.360	0.355	0.360	0.360	7,063,800
2026-04-22	0.360	0.360	0.355	0.360	0.360	6,775,300
2026-04-21	0.360	0.360	0.355	0.360	0.360	8,891,500
2026-04-20	0.360	0.360	0.355	0.360	0.360	7,354,500
2026-04-17	0.355	0.360	0.350	0.360	0.360	2,189,500
2026-04-16	0.355	0.355	0.350	0.355	0.355	7,900,200
2026-04-15	0.355	0.355	0.350	0.350	0.350	6,896,100
2026-04-14	0.355	0.360	0.350	0.350	0.350	6,973,100
2026-04-13	0.355	0.360	0.350	0.355	0.355	9,908,500
2026-04-10	0.355	0.365	0.355	0.360	0.360	12,760,200
2026-04-09	0.355	0.360	0.350	0.355	0.355	11,204,100
2026-04-08	0.350	0.360	0.340	0.355	0.355	6,767,000
2026-04-07	0.365	0.365	0.345	0.350	0.350	13,511,500
2026-04-06	0.370	0.390	0.355	0.360	0.360	11,003,400
2026-04-03	0.360	0.390	0.360	0.365	0.365	10,408,500
2026-04-02	0.355	0.360	0.350	0.360	0.360	12,434,500
2026-04-01	0.355	0.360	0.350	0.355	0.355	6,430,600
2026-03-31	0.335	0.360	0.320	0.355	0.355	15,954,100
2026-03-30	0.355	0.365	0.345	0.355	0.355	7,540,500
2026-03-27	0.350	0.355	0.350	0.355	0.355	8,044,200
2026-03-26	0.355	0.355	0.350	0.350	0.350	11,821,500
2026-03-25	0.365	0.370	0.350	0.355	0.355	8,490,200
2026-03-24	0.360	0.365	0.355	0.360	0.360	6,229,700
2026-03-20	0.360	0.360	0.360	0.360	0.360	0
2026-03-19	0.355	0.365	0.350	0.360	0.360	8,240,200
2026-03-18	0.355	0.365	0.355	0.355	0.355	6,401,200
2026-03-17	0.345	0.355	0.340	0.355	0.355	9,275,500
2026-03-16	0.350	0.355	0.340	0.345	0.345	5,541,700
2026-03-13	0.350	0.355	0.345	0.350	0.350	6,480,800
2026-03-12	0.355	0.365	0.350	0.355	0.355	6,950,400
2026-03-11	0.335	0.360	0.335	0.360	0.360	8,199,900
2026-03-10	0.335	0.345	0.330	0.335	0.335	5,905,800
2026-03-09	0.350	0.350	0.335	0.335	0.335	10,405,200
2026-03-06	0.355	0.360	0.350	0.355	0.355	2,166,800
2026-03-05	0.345	0.365	0.345	0.355	0.355	5,537,300
2026-03-04	0.340	0.355	0.335	0.345	0.345	12,030,400
2026-03-03	0.340	0.350	0.340	0.340	0.340	2,949,000
2026-03-02	0.355	0.355	0.335	0.345	0.345	3,826,200
2026-02-27	0.355	0.360	0.350	0.355	0.355	4,070,500
2026-02-26	0.360	0.365	0.355	0.360	0.360	5,717,800
2026-02-25	0.355	0.365	0.355	0.365	0.365	4,411,800
2026-02-24	0.355	0.355	0.350	0.355	0.355	1,949,400
2026-02-23	0.355	0.365	0.355	0.355	0.355	5,811,100
2026-02-20	0.345	0.360	0.345	0.355	0.355	13,403,600
2026-02-19	0.345	0.350	0.345	0.345	0.345	688,000
2026-02-16	0.345	0.355	0.345	0.345	0.345	7,158,100
2026-02-13	0.350	0.355	0.350	0.350	0.350	9,764,500
2026-02-12	0.355	0.355	0.345	0.355	0.355	8,398,100
2026-02-11	0.355	0.360	0.350	0.360	0.360	7,081,200
2026-02-10	0.345	0.355	0.345	0.355	0.355	3,293,600
2026-02-09	0.350	0.350	0.345	0.350	0.350	7,770,400
2026-02-06	0.340	0.350	0.340	0.350	0.350	9,332,700
2026-02-05	0.345	0.345	0.340	0.345	0.345	3,108,800
2026-02-04	0.350	0.355	0.340	0.345	0.345	7,059,800

← NewerPage 3 of 5 · 255 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.