Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.380	0.380	0.375	0.380	0.380	1,445,000
2025-11-10	0.385	0.385	0.380	0.385	0.385	1,304,800
2025-11-07	0.380	0.390	0.380	0.385	0.385	2,679,500
2025-11-06	0.385	0.385	0.380	0.380	0.380	593,300
2025-11-05	0.385	0.385	0.380	0.385	0.385	1,890,900
2025-11-04	0.380	0.395	0.380	0.380	0.380	2,892,500
2025-11-03	0.385	0.385	0.380	0.380	0.380	525,400
2025-10-31	0.380	0.390	0.380	0.380	0.380	2,335,400
2025-10-30	0.375	0.380	0.375	0.380	0.380	1,601,900
2025-10-29	0.380	0.380	0.375	0.375	0.375	83,600
2025-10-28	0.380	0.385	0.375	0.375	0.375	2,167,700
2025-10-27	0.380	0.390	0.375	0.380	0.380	2,282,300
2025-10-24	0.380	0.385	0.375	0.380	0.380	618,700
2025-10-23	0.380	0.390	0.380	0.380	0.380	2,766,900
2025-10-22	0.375	0.380	0.370	0.380	0.380	1,131,100
2025-10-21	0.375	0.380	0.375	0.375	0.375	432,100
2025-10-17	0.380	0.390	0.370	0.375	0.375	3,179,200
2025-10-16	0.380	0.380	0.375	0.380	0.380	325,400
2025-10-15	0.380	0.385	0.375	0.380	0.380	617,200
2025-10-14	0.380	0.385	0.375	0.380	0.380	2,166,600
2025-10-13	0.380	0.380	0.375	0.380	0.380	968,700
2025-10-10	0.390	0.395	0.385	0.390	0.390	604,000
2025-10-09	0.380	0.390	0.380	0.390	0.390	2,530,200
2025-10-08	0.375	0.385	0.375	0.380	0.380	756,200
2025-10-07	0.385	0.385	0.375	0.375	0.375	661,200
2025-10-06	0.370	0.390	0.370	0.380	0.380	2,397,900
2025-10-03	0.380	0.380	0.370	0.370	0.370	1,008,000
2025-10-02	0.375	0.380	0.370	0.380	0.380	1,013,500
2025-10-01	0.370	0.380	0.370	0.375	0.375	460,800
2025-09-30	0.370	0.380	0.370	0.370	0.370	3,631,400
2025-09-29	0.380	0.380	0.370	0.375	0.375	1,996,100
2025-09-26	0.375	0.385	0.375	0.380	0.380	1,510,600
2025-09-25	0.370	0.380	0.370	0.375	0.375	1,463,300
2025-09-24	0.380	0.380	0.370	0.375	0.375	686,100
2025-09-23	0.375	0.380	0.375	0.380	0.380	1,011,900
2025-09-22	0.380	0.380	0.375	0.380	0.380	1,683,100
2025-09-19	0.375	0.385	0.370	0.385	0.385	2,102,700
2025-09-18	0.375	0.380	0.370	0.375	0.375	1,256,900
2025-09-17	0.370	0.380	0.365	0.375	0.375	2,112,000
2025-09-16	0.370	0.370	0.370	0.370	0.370	0
2025-09-15	0.370	0.370	0.370	0.370	0.370	0
2025-09-12	0.375	0.375	0.370	0.370	0.370	1,498,700
2025-09-11	0.375	0.380	0.370	0.375	0.375	1,655,000
2025-09-10	0.380	0.380	0.370	0.375	0.375	1,111,800
2025-09-09	0.380	0.380	0.370	0.380	0.380	685,200
2025-09-08	0.375	0.380	0.365	0.380	0.380	2,306,600
2025-09-05	0.375	0.375	0.375	0.375	0.375	0
2025-09-04	0.390	0.390	0.370	0.375	0.375	2,054,100
2025-09-03	0.365	0.390	0.360	0.385	0.385	2,885,600
2025-09-02	0.365	0.365	0.350	0.365	0.365	2,626,600
2025-09-01	0.365	0.365	0.365	0.365	0.365	0
2025-08-29	0.375	0.375	0.360	0.365	0.365	1,571,700
2025-08-28	0.380	0.385	0.375	0.375	0.375	732,000
2025-08-27	0.380	0.390	0.380	0.380	0.380	1,505,800
2025-08-26	0.390	0.390	0.375	0.380	0.380	1,597,000
2025-08-25	0.405	0.405	0.390	0.390	0.390	1,467,900
2025-08-22	0.405	0.415	0.405	0.405	0.405	579,500
2025-08-21	0.400	0.405	0.395	0.400	0.400	2,685,100
2025-08-20	0.390	0.400	0.390	0.400	0.400	1,169,600
2025-08-19	0.390	0.395	0.390	0.390	0.390	726,200

← NewerPage 5 of 17 · 995 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.