Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.425	0.425	0.385	0.390	0.390	5,051,600
2025-08-15	0.420	0.425	0.420	0.420	0.420	466,800
2025-08-14	0.430	0.430	0.415	0.425	0.425	1,251,300
2025-08-13	0.430	0.435	0.425	0.430	0.430	944,400
2025-08-12	0.425	0.435	0.425	0.430	0.430	648,900
2025-08-11	0.435	0.435	0.420	0.425	0.425	2,311,200
2025-08-08	0.425	0.440	0.415	0.435	0.435	4,168,200
2025-08-07	0.420	0.425	0.410	0.425	0.425	11,211,300
2025-08-06	0.415	0.420	0.405	0.420	0.420	1,155,500
2025-08-05	0.415	0.420	0.415	0.415	0.415	1,491,000
2025-08-04	0.410	0.425	0.405	0.415	0.415	2,018,300
2025-08-01	0.410	0.415	0.405	0.410	0.410	591,000
2025-07-31	0.395	0.415	0.395	0.410	0.410	1,608,500
2025-07-30	0.410	0.410	0.390	0.395	0.395	4,850,100
2025-07-29	0.415	0.415	0.405	0.410	0.410	1,351,400
2025-07-28	0.405	0.430	0.405	0.415	0.415	12,168,000
2025-07-25	0.405	0.410	0.400	0.400	0.400	981,100
2025-07-24	0.405	0.410	0.400	0.400	0.400	6,925,900
2025-07-23	0.400	0.410	0.400	0.405	0.405	2,694,600
2025-07-22	0.405	0.405	0.395	0.395	0.395	2,083,100
2025-07-21	0.405	0.405	0.390	0.405	0.405	6,975,500
2025-07-18	0.400	0.410	0.400	0.405	0.405	6,446,600
2025-07-17	0.395	0.405	0.390	0.395	0.395	1,729,700
2025-07-16	0.395	0.405	0.385	0.395	0.395	8,339,900
2025-07-15	0.380	0.400	0.380	0.390	0.390	4,196,800
2025-07-14	0.395	0.395	0.380	0.380	0.380	3,158,200
2025-07-11	0.410	0.415	0.395	0.395	0.395	6,888,100
2025-07-10	0.410	0.410	0.400	0.405	0.405	2,696,000
2025-07-09	0.415	0.425	0.405	0.410	0.410	4,058,400
2025-07-08	0.400	0.420	0.400	0.415	0.415	5,356,400
2025-07-07	0.400	0.410	0.400	0.405	0.405	10,042,700
2025-07-04	0.410	0.410	0.395	0.405	0.405	2,166,000
2025-07-03	0.405	0.410	0.395	0.410	0.410	3,756,900
2025-07-02	0.410	0.410	0.400	0.405	0.405	2,725,900
2025-07-01	0.410	0.420	0.400	0.405	0.405	4,030,100
2025-06-30	0.395	0.410	0.390	0.405	0.405	3,271,400
2025-06-26	0.380	0.390	0.380	0.390	0.390	2,223,600
2025-06-25	0.390	0.410	0.375	0.380	0.380	7,190,700
2025-06-24	0.385	0.400	0.385	0.395	0.395	2,177,600
2025-06-23	0.385	0.395	0.385	0.390	0.390	1,960,400
2025-06-20	0.385	0.395	0.385	0.395	0.395	2,821,200
2025-06-19	0.390	0.390	0.385	0.385	0.385	3,035,500
2025-06-18	0.380	0.395	0.380	0.390	0.390	1,468,600
2025-06-17	0.380	0.390	0.380	0.380	0.380	1,874,300
2025-06-16	0.370	0.385	0.370	0.380	0.380	3,404,600
2025-06-13	0.385	0.390	0.370	0.375	0.375	2,234,100
2025-06-12	0.390	0.390	0.385	0.385	0.385	897,200
2025-06-11	0.380	0.390	0.380	0.390	0.390	1,102,300
2025-06-10	0.375	0.390	0.375	0.380	0.380	1,623,700
2025-06-09	0.370	0.385	0.370	0.375	0.375	1,040,200
2025-06-06	0.380	0.380	0.370	0.375	0.375	714,300
2025-06-05	0.390	0.395	0.335	0.380	0.380	22,912,000
2025-06-04	0.380	0.395	0.380	0.395	0.395	12,506,900
2025-06-03	0.390	0.390	0.375	0.380	0.380	5,400,200
2025-05-30	0.375	0.395	0.370	0.390	0.390	10,755,600
2025-05-29	0.375	0.385	0.375	0.375	0.375	5,227,800
2025-05-28	0.380	0.385	0.375	0.380	0.380	3,691,400
2025-05-27	0.375	0.380	0.370	0.380	0.380	7,802,200
2025-05-26	0.375	0.380	0.370	0.370	0.370	6,411,700
2025-05-23	0.375	0.380	0.375	0.375	0.375	1,960,700

← NewerPage 6 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.