Sunview Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.425	0.435	0.425	0.430	0.430	919,900
2024-11-20	0.415	0.425	0.410	0.425	0.425	1,072,600
2024-11-19	0.400	0.425	0.400	0.420	0.420	2,780,900
2024-11-18	0.400	0.400	0.390	0.400	0.400	515,000
2024-11-15	0.400	0.410	0.390	0.400	0.400	2,215,900
2024-11-14	0.395	0.410	0.395	0.400	0.400	1,811,700
2024-11-13	0.390	0.405	0.390	0.395	0.395	1,527,300
2024-11-12	0.400	0.405	0.375	0.395	0.395	3,466,800
2024-11-11	0.415	0.420	0.395	0.400	0.400	1,866,800
2024-11-08	0.420	0.420	0.405	0.415	0.415	1,785,700
2024-11-07	0.430	0.430	0.410	0.415	0.415	2,172,800
2024-11-06	0.430	0.435	0.420	0.430	0.430	3,032,500
2024-11-05	0.435	0.435	0.430	0.435	0.435	2,335,600
2024-11-04	0.445	0.455	0.430	0.440	0.440	1,070,200
2024-11-01	0.460	0.460	0.440	0.450	0.450	2,555,600
2024-10-30	0.475	0.475	0.460	0.465	0.465	401,400
2024-10-29	0.470	0.475	0.465	0.475	0.475	297,600
2024-10-28	0.470	0.475	0.465	0.465	0.465	232,500
2024-10-25	0.470	0.480	0.465	0.465	0.465	950,300
2024-10-24	0.475	0.475	0.465	0.470	0.470	411,500
2024-10-23	0.470	0.480	0.470	0.475	0.475	409,000
2024-10-22	0.475	0.480	0.470	0.475	0.475	614,300
2024-10-21	0.490	0.490	0.480	0.480	0.480	224,900
2024-10-18	0.480	0.485	0.475	0.485	0.485	401,000
2024-10-17	0.470	0.485	0.470	0.480	0.480	367,400
2024-10-16	0.480	0.480	0.475	0.475	0.475	130,600
2024-10-15	0.490	0.495	0.475	0.480	0.480	480,500
2024-10-14	0.480	0.490	0.475	0.490	0.490	431,300
2024-10-11	0.475	0.485	0.470	0.480	0.480	183,600
2024-10-10	0.480	0.485	0.475	0.475	0.475	397,600
2024-10-09	0.475	0.480	0.470	0.480	0.480	329,000
2024-10-08	0.475	0.475	0.460	0.470	0.470	423,500
2024-10-07	0.475	0.475	0.465	0.470	0.470	492,200
2024-10-04	0.485	0.485	0.470	0.480	0.480	198,000
2024-10-03	0.490	0.490	0.470	0.480	0.480	1,369,800
2024-10-02	0.500	0.505	0.485	0.490	0.490	750,100
2024-10-01	0.485	0.500	0.485	0.500	0.500	471,800
2024-09-30	0.490	0.490	0.480	0.490	0.490	285,100
2024-09-27	0.485	0.490	0.480	0.490	0.490	276,200
2024-09-26	0.480	0.490	0.480	0.485	0.485	272,300
2024-09-25	0.485	0.490	0.480	0.480	0.480	2,534,600
2024-09-24	0.495	0.495	0.485	0.485	0.485	535,700
2024-09-23	0.495	0.500	0.485	0.495	0.495	860,000
2024-09-20	0.505	0.515	0.490	0.495	0.495	1,482,800
2024-09-19	0.485	0.505	0.480	0.500	0.500	2,273,500
2024-09-18	0.480	0.490	0.480	0.485	0.485	908,600
2024-09-17	0.470	0.485	0.470	0.480	0.480	2,065,300
2024-09-13	0.465	0.480	0.465	0.480	0.480	720,100
2024-09-12	0.470	0.470	0.455	0.470	0.470	207,300
2024-09-11	0.465	0.480	0.450	0.470	0.470	2,989,500
2024-09-10	0.470	0.475	0.455	0.465	0.465	926,600
2024-09-09	0.485	0.485	0.465	0.465	0.465	1,061,900
2024-09-06	0.475	0.495	0.460	0.495	0.495	1,934,300
2024-09-05	0.480	0.480	0.460	0.475	0.475	1,448,800
2024-09-04	0.480	0.485	0.475	0.475	0.475	1,252,600
2024-09-03	0.500	0.505	0.490	0.490	0.490	1,190,000
2024-09-02	0.475	0.505	0.455	0.500	0.500	4,447,800
2024-08-30	0.515	0.515	0.475	0.480	0.480	7,250,300
2024-08-29	0.550	0.555	0.495	0.515	0.515	4,783,200
2024-08-28	0.570	0.570	0.550	0.555	0.555	1,342,900

← NewerPage 9 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.