UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.230	1.250	1.220	1.230	1.194	3,868,400
2024-05-21	1.270	1.270	1.220	1.240	1.204	8,434,600
2024-05-20	1.240	1.280	1.230	1.260	1.223	20,497,699
2024-05-17	1.190	1.230	1.190	1.230	1.194	19,729,699
2024-05-16	1.180	1.190	1.160	1.180	1.145	12,153,100
2024-05-15	1.190	1.200	1.160	1.170	1.136	10,108,100
2024-05-14	1.170	1.230	1.170	1.190	1.155	23,245,000
2024-05-13	1.160	1.170	1.140	1.160	1.126	9,752,400
2024-05-10	1.170	1.180	1.140	1.150	1.116	6,753,000
2024-05-09	1.150	1.180	1.140	1.170	1.136	15,269,300
2024-05-08	1.140	1.150	1.120	1.150	1.116	12,751,200
2024-05-07	1.090	1.160	1.070	1.130	1.097	34,501,301
2024-05-06	1.070	1.080	1.060	1.080	1.048	7,994,900
2024-05-03	1.050	1.070	1.040	1.060	1.029	5,510,200
2024-05-02	1.060	1.070	1.040	1.050	1.019	11,535,500
2024-04-30	1.090	1.100	1.040	1.070	1.039	18,292,500
2024-04-29	1.060	1.090	1.060	1.090	1.058	21,153,100
2024-04-26	1.050	1.080	1.030	1.060	1.022	13,883,700
2024-04-25	1.040	1.070	1.030	1.050	1.012	16,665,600
2024-04-24	1.040	1.060	1.030	1.040	1.002	17,153,699
2024-04-23	1.040	1.050	1.020	1.020	0.983	17,870,199
2024-04-22	1.020	1.040	1.010	1.030	0.993	24,752,500
2024-04-19	1.030	1.050	0.985	1.010	0.973	57,848,398
2024-04-18	1.040	1.050	1.020	1.030	0.993	17,115,699
2024-04-17	1.050	1.060	1.030	1.040	1.002	27,176,100
2024-04-16	1.100	1.100	1.010	1.040	1.002	55,018,000
2024-04-15	1.150	1.150	1.070	1.100	1.060	43,979,602
2024-04-12	1.150	1.180	1.140	1.170	1.128	10,680,400
2024-04-09	1.150	1.150	1.130	1.150	1.108	4,512,200
2024-04-08	1.140	1.150	1.120	1.150	1.108	5,216,300
2024-04-05	1.140	1.150	1.100	1.130	1.089	13,398,700
2024-04-04	1.130	1.160	1.120	1.140	1.099	6,965,800
2024-04-03	1.120	1.160	1.110	1.120	1.079	9,294,700
2024-04-02	1.170	1.180	1.120	1.130	1.089	13,925,700
2024-04-01	1.210	1.230	1.170	1.170	1.128	12,369,500
2024-03-29	1.220	1.240	1.190	1.210	1.166	14,440,700
2024-03-27	1.160	1.240	1.150	1.210	1.166	32,723,199
2024-03-26	1.140	1.170	1.140	1.160	1.118	11,231,300
2024-03-25	1.160	1.170	1.130	1.140	1.099	12,947,200
2024-03-22	1.150	1.180	1.150	1.160	1.118	14,923,700
2024-03-21	1.130	1.170	1.120	1.160	1.118	24,771,000
2024-03-20	1.110	1.140	1.100	1.130	1.089	18,764,301
2024-03-19	1.080	1.120	1.060	1.100	1.060	20,335,400
2024-03-18	1.050	1.090	1.040	1.070	1.031	17,646,301
2024-03-15	1.020	1.070	1.000	1.050	1.012	21,652,400
2024-03-14	1.010	1.030	1.010	1.010	0.973	11,759,800
2024-03-13	0.970	1.020	0.970	1.000	0.964	20,691,600
2024-03-12	0.970	0.980	0.955	0.970	0.935	8,513,400
2024-03-11	0.970	0.980	0.950	0.965	0.930	10,160,200
2024-03-08	0.995	1.010	0.965	0.975	0.940	11,949,600
2024-03-07	0.975	1.020	0.975	0.995	0.959	9,285,400
2024-03-06	0.995	1.000	0.980	0.980	0.945	6,107,000
2024-03-05	1.020	1.020	0.980	0.990	0.954	12,638,900
2024-03-04	1.000	1.010	0.990	0.995	0.959	6,682,300
2024-03-01	1.020	1.030	1.000	1.010	0.973	3,801,100
2024-02-29	1.010	1.040	0.980	1.040	1.002	19,747,900
2024-02-28	1.060	1.080	1.010	1.010	0.973	20,547,500
2024-02-27	1.060	1.060	1.040	1.040	1.002	6,519,900
2024-02-26	1.030	1.070	1.020	1.060	1.022	13,324,100
2024-02-23	1.050	1.060	1.020	1.030	0.993	14,082,900

← NewerPage 11 of 21 · 1,232 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.