UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.455	0.460	0.445	0.450	0.450	5,166,000
2026-10-19	0.460	0.460	0.450	0.450	0.450	5,656,500
2026-10-16	0.455	0.465	0.455	0.465	0.465	3,240,900
2026-10-15	0.470	0.470	0.455	0.455	0.455	7,760,200
2026-10-14	0.475	0.475	0.465	0.475	0.475	3,783,600
2026-10-13	0.470	0.480	0.465	0.475	0.475	6,912,800
2026-10-12	0.495	0.505	0.465	0.470	0.470	10,666,800
2026-10-09	0.485	0.505	0.485	0.500	0.500	5,670,500
2026-10-08	0.490	0.490	0.480	0.485	0.485	5,935,800
2026-10-07	0.500	0.500	0.485	0.490	0.490	7,005,100
2026-10-06	0.495	0.510	0.495	0.500	0.500	10,940,700
2026-10-05	0.500	0.505	0.490	0.495	0.495	8,028,000
2026-10-02	0.510	0.520	0.495	0.500	0.500	10,911,300
2026-10-01	0.515	0.520	0.505	0.505	0.505	12,387,200
2026-09-30	0.535	0.535	0.510	0.515	0.515	13,025,000
2026-09-29	0.540	0.540	0.530	0.535	0.535	3,220,600
2026-09-28	0.545	0.555	0.535	0.540	0.540	5,779,100
2026-09-25	0.535	0.545	0.530	0.545	0.545	7,131,600
2026-09-24	0.540	0.550	0.535	0.535	0.535	7,854,500
2026-09-23	0.545	0.550	0.535	0.545	0.545	8,076,700
2026-09-22	0.545	0.550	0.540	0.545	0.545	4,962,500
2026-09-21	0.535	0.550	0.525	0.540	0.540	5,070,300
2026-09-18	0.555	0.555	0.530	0.535	0.535	11,510,200
2026-09-17	0.560	0.570	0.550	0.555	0.555	7,530,700
2026-09-16	0.560	0.560	0.560	0.560	0.560	0
2026-09-15	0.565	0.570	0.555	0.560	0.560	4,367,900
2026-09-14	0.565	0.570	0.560	0.565	0.565	3,523,600
2026-09-11	0.575	0.580	0.560	0.565	0.565	5,408,800
2026-09-10	0.580	0.585	0.575	0.575	0.575	3,683,900
2026-09-09	0.570	0.580	0.570	0.580	0.580	5,097,000
2026-09-08	0.570	0.575	0.565	0.570	0.570	4,852,700
2026-09-07	0.570	0.580	0.565	0.570	0.570	4,093,100
2026-09-04	0.585	0.585	0.570	0.570	0.570	3,286,100
2026-09-03	0.570	0.580	0.565	0.580	0.580	4,983,800
2026-09-02	0.585	0.590	0.555	0.565	0.565	16,793,100
2026-09-01	0.600	0.600	0.585	0.585	0.585	11,213,500
2026-08-31	0.600	0.600	0.600	0.600	0.600	0
2026-08-28	0.625	0.630	0.600	0.600	0.600	7,202,500
2026-08-27	0.630	0.645	0.620	0.625	0.625	15,926,400
2026-08-26	0.610	0.630	0.605	0.630	0.630	7,295,300
2026-08-25	0.605	0.605	0.605	0.605	0.605	0
2026-08-24	0.615	0.620	0.605	0.605	0.605	4,994,700
2026-08-21	0.615	0.620	0.610	0.610	0.610	4,860,200
2026-08-20	0.615	0.620	0.605	0.620	0.620	16,362,800
2026-08-19	0.585	0.600	0.585	0.600	0.600	4,215,400
2026-08-18	0.610	0.610	0.580	0.585	0.585	22,941,500
2026-08-17	0.600	0.610	0.595	0.605	0.605	5,979,200
2026-08-14	0.610	0.610	0.595	0.600	0.600	13,613,200
2026-08-13	0.625	0.635	0.605	0.610	0.610	16,479,700
2026-08-12	0.620	0.630	0.620	0.625	0.625	9,383,600
2026-08-11	0.640	0.640	0.620	0.620	0.620	6,368,800
2026-08-10	0.640	0.660	0.635	0.635	0.635	10,902,600
2026-08-07	0.645	0.645	0.630	0.635	0.635	12,696,800
2026-08-06	0.610	0.645	0.605	0.640	0.640	21,738,500
2026-08-05	0.605	0.615	0.600	0.610	0.610	6,221,100
2026-08-04	0.610	0.615	0.600	0.600	0.600	5,971,400
2026-08-03	0.590	0.610	0.590	0.605	0.605	8,255,100
2026-07-31	0.580	0.595	0.580	0.590	0.590	6,857,300
2026-07-30	0.585	0.590	0.575	0.580	0.580	5,861,800
2026-07-29	0.585	0.595	0.580	0.585	0.585	8,159,400

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0084 MYR
2025-04-29	0.0124 MYR
2024-04-29	0.0075 MYR
2023-04-27	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.