UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.020	1.030	0.985	0.990	0.961	9,669,700
2024-08-19	1.040	1.050	1.010	1.010	0.980	9,342,300
2024-08-16	1.020	1.040	1.020	1.030	1.000	5,743,600
2024-08-15	1.040	1.050	1.000	1.010	0.980	14,125,300
2024-08-14	1.050	1.050	1.020	1.040	1.009	7,316,400
2024-08-13	1.040	1.040	1.010	1.030	1.000	8,193,200
2024-08-12	1.030	1.070	1.030	1.040	1.009	10,311,700
2024-08-09	1.060	1.070	1.020	1.030	1.000	19,043,100
2024-08-08	1.000	1.050	0.995	1.030	1.000	14,850,100
2024-08-07	1.000	1.040	0.975	1.030	1.000	18,167,400
2024-08-06	0.925	1.010	0.895	0.980	0.951	36,508,699
2024-08-05	1.020	1.020	0.880	0.895	0.869	44,656,199
2024-08-02	1.080	1.090	1.030	1.060	1.029	12,592,800
2024-08-01	1.140	1.140	1.100	1.110	1.077	7,854,700
2024-07-31	1.150	1.150	1.120	1.130	1.097	4,314,700
2024-07-30	1.160	1.200	1.140	1.140	1.107	6,323,400
2024-07-29	1.170	1.180	1.160	1.170	1.136	5,038,000
2024-07-26	1.150	1.170	1.140	1.160	1.126	4,583,200
2024-07-25	1.150	1.190	1.140	1.150	1.116	9,573,800
2024-07-24	1.210	1.230	1.180	1.180	1.145	7,991,700
2024-07-23	1.180	1.230	1.180	1.210	1.174	11,375,600
2024-07-22	1.200	1.200	1.150	1.170	1.136	7,715,900
2024-07-19	1.210	1.230	1.180	1.200	1.165	8,536,200
2024-07-18	1.220	1.230	1.190	1.220	1.184	14,989,200
2024-07-17	1.200	1.230	1.180	1.220	1.184	16,873,000
2024-07-16	1.190	1.230	1.180	1.190	1.155	15,720,400
2024-07-15	1.170	1.210	1.160	1.200	1.165	16,414,900
2024-07-12	1.160	1.200	1.150	1.160	1.126	14,199,800
2024-07-11	1.110	1.180	1.110	1.160	1.126	16,990,900
2024-07-10	1.130	1.140	1.090	1.100	1.068	12,232,900
2024-07-09	1.120	1.140	1.110	1.130	1.097	6,810,500
2024-07-05	1.160	1.170	1.110	1.130	1.097	6,428,600
2024-07-04	1.140	1.170	1.130	1.160	1.126	14,650,000
2024-07-03	1.110	1.140	1.110	1.140	1.107	12,620,700
2024-07-02	1.120	1.130	1.090	1.110	1.077	10,232,800
2024-07-01	1.080	1.120	1.080	1.110	1.077	13,392,200
2024-06-28	1.050	1.090	1.030	1.080	1.048	12,449,100
2024-06-27	1.050	1.060	1.020	1.050	1.019	12,005,000
2024-06-26	1.040	1.070	1.040	1.050	1.019	15,520,700
2024-06-25	1.070	1.080	1.040	1.040	1.009	12,440,800
2024-06-24	1.100	1.100	1.060	1.070	1.039	19,315,500
2024-06-21	1.130	1.140	1.100	1.100	1.068	14,776,300
2024-06-20	1.120	1.130	1.100	1.120	1.087	18,256,600
2024-06-19	1.160	1.170	1.120	1.130	1.097	16,896,301
2024-06-18	1.180	1.190	1.140	1.160	1.126	12,910,300
2024-06-14	1.210	1.210	1.180	1.180	1.145	9,223,800
2024-06-13	1.230	1.240	1.200	1.220	1.184	7,620,200
2024-06-12	1.230	1.260	1.220	1.220	1.184	35,687,301
2024-06-11	1.180	1.220	1.180	1.210	1.174	35,466,500
2024-06-10	1.150	1.180	1.120	1.180	1.145	22,651,500
2024-06-07	1.150	1.160	1.130	1.140	1.107	36,583,500
2024-06-06	1.140	1.160	1.120	1.150	1.116	30,165,199
2024-06-05	1.130	1.150	1.120	1.140	1.107	9,469,200
2024-06-04	1.160	1.170	1.120	1.120	1.087	9,044,200
2024-05-31	1.120	1.190	1.090	1.160	1.126	34,153,301
2024-05-30	1.090	1.140	1.080	1.110	1.077	10,918,600
2024-05-29	1.110	1.120	1.080	1.100	1.068	15,702,700
2024-05-28	1.170	1.180	1.120	1.150	1.116	7,202,700
2024-05-27	1.170	1.190	1.160	1.170	1.136	6,748,300
2024-05-24	1.210	1.210	1.150	1.170	1.136	17,789,900

← NewerPage 10 of 21 · 1,236 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.