Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.400	0.415	0.400	0.410	0.410	2,714,100
2025-02-19	0.420	0.425	0.400	0.405	0.405	2,982,900
2025-02-18	0.415	0.425	0.415	0.415	0.415	1,762,100
2025-02-17	0.420	0.420	0.410	0.420	0.420	1,545,800
2025-02-14	0.425	0.425	0.415	0.420	0.420	2,179,400
2025-02-13	0.430	0.430	0.420	0.425	0.425	1,246,300
2025-02-12	0.425	0.430	0.420	0.430	0.430	1,591,300
2025-02-10	0.420	0.430	0.415	0.425	0.425	1,868,000
2025-02-07	0.425	0.435	0.420	0.425	0.425	1,109,400
2025-02-06	0.430	0.430	0.420	0.425	0.425	1,400,100
2025-02-05	0.420	0.430	0.415	0.430	0.430	2,310,000
2025-02-04	0.425	0.425	0.410	0.420	0.420	978,500
2025-02-03	0.425	0.430	0.420	0.425	0.425	963,600
2025-01-31	0.415	0.435	0.415	0.430	0.430	2,095,200
2025-01-28	0.410	0.420	0.410	0.420	0.420	662,800
2025-01-27	0.410	0.420	0.405	0.420	0.420	965,100
2025-01-24	0.415	0.425	0.405	0.420	0.420	1,593,300
2025-01-23	0.425	0.425	0.410	0.420	0.420	901,000
2025-01-22	0.430	0.430	0.420	0.425	0.425	849,500
2025-01-21	0.420	0.430	0.415	0.425	0.425	936,000
2025-01-20	0.415	0.420	0.415	0.420	0.420	447,900
2025-01-17	0.420	0.420	0.410	0.420	0.420	1,230,700
2025-01-16	0.420	0.420	0.410	0.420	0.420	779,400
2025-01-15	0.430	0.430	0.410	0.420	0.420	818,900
2025-01-14	0.430	0.430	0.420	0.430	0.430	1,224,200
2025-01-13	0.430	0.430	0.415	0.420	0.420	812,700
2025-01-10	0.430	0.440	0.430	0.440	0.440	243,900
2025-01-09	0.430	0.440	0.425	0.430	0.430	1,079,900
2025-01-08	0.445	0.445	0.435	0.435	0.435	1,064,600
2025-01-07	0.455	0.460	0.440	0.445	0.445	1,710,300
2025-01-06	0.460	0.465	0.455	0.460	0.460	1,446,500
2025-01-03	0.455	0.465	0.450	0.460	0.460	2,225,000
2025-01-02	0.450	0.460	0.450	0.455	0.455	2,072,600
2024-12-31	0.455	0.455	0.445	0.450	0.450	511,500
2024-12-30	0.455	0.460	0.445	0.455	0.455	646,300
2024-12-27	0.450	0.455	0.445	0.455	0.455	1,519,500
2024-12-26	0.435	0.450	0.430	0.445	0.445	1,278,900
2024-12-24	0.430	0.440	0.425	0.435	0.435	576,200
2024-12-23	0.425	0.440	0.425	0.430	0.430	729,100
2024-12-20	0.455	0.455	0.425	0.425	0.425	3,294,300
2024-12-19	0.460	0.475	0.455	0.460	0.460	2,129,100
2024-12-18	0.465	0.470	0.460	0.470	0.470	1,217,400
2024-12-17	0.480	0.480	0.465	0.470	0.470	2,188,100
2024-12-16	0.485	0.485	0.470	0.475	0.475	922,300
2024-12-13	0.470	0.485	0.460	0.485	0.485	2,961,800
2024-12-12	0.460	0.475	0.460	0.470	0.470	1,236,700
2024-12-11	0.480	0.490	0.450	0.465	0.465	6,015,500
2024-12-10	0.480	0.480	0.475	0.475	0.475	823,200
2024-12-09	0.465	0.485	0.465	0.475	0.475	3,113,500
2024-12-06	0.465	0.495	0.465	0.465	0.465	7,986,000
2024-12-05	0.470	0.470	0.455	0.460	0.460	1,200,000
2024-12-04	0.435	0.470	0.435	0.465	0.465	5,519,700
2024-12-03	0.430	0.445	0.430	0.435	0.435	2,429,600
2024-12-02	0.435	0.440	0.430	0.430	0.430	939,700
2024-11-29	0.435	0.440	0.425	0.435	0.435	2,721,900
2024-11-28	0.425	0.440	0.420	0.440	0.440	2,208,800
2024-11-27	0.430	0.435	0.425	0.425	0.425	714,800
2024-11-26	0.425	0.440	0.425	0.430	0.430	2,018,700
2024-11-25	0.425	0.430	0.415	0.425	0.425	1,724,500
2024-11-22	0.430	0.430	0.420	0.420	0.420	1,240,300

← NewerPage 8 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.