UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.040	1.060	1.030	1.040	1.002	12,415,000
2024-02-21	1.090	1.100	1.020	1.030	0.993	21,415,000
2024-02-20	1.070	1.100	1.070	1.080	1.041	16,734,301
2024-02-19	1.080	1.080	1.050	1.080	1.041	12,976,200
2024-02-16	1.070	1.110	1.050	1.080	1.041	23,863,600
2024-02-15	1.060	1.080	1.060	1.060	1.022	9,387,200
2024-02-14	1.040	1.080	1.040	1.060	1.022	8,734,200
2024-02-13	1.050	1.060	1.030	1.060	1.022	9,655,300
2024-02-09	1.030	1.050	1.010	1.040	1.002	11,807,200
2024-02-08	0.965	1.030	0.965	1.030	0.993	28,712,400
2024-02-07	1.010	1.020	0.950	0.970	0.935	30,262,801
2024-02-06	0.965	1.010	0.960	1.010	0.973	19,074,301
2024-02-05	0.995	1.010	0.960	0.980	0.945	20,619,301
2024-02-02	1.030	1.030	0.990	1.000	0.964	24,343,000
2024-01-31	1.050	1.060	1.010	1.030	0.993	25,630,100
2024-01-30	1.050	1.070	1.030	1.050	1.012	17,682,400
2024-01-29	1.080	1.090	1.050	1.050	1.012	22,121,801
2024-01-26	1.080	1.160	1.060	1.070	1.031	83,430,797
2024-01-24	1.050	1.100	1.050	1.070	1.031	49,115,102
2024-01-23	1.060	1.090	1.030	1.050	1.012	23,840,000
2024-01-22	1.010	1.110	1.010	1.060	1.022	87,524,703
2024-01-19	0.955	1.030	0.945	0.995	0.959	59,254,000
2024-01-18	0.975	0.980	0.915	0.955	0.920	40,956,699
2024-01-17	0.960	0.990	0.940	0.980	0.945	21,841,000
2024-01-16	1.010	1.010	0.935	0.960	0.925	41,386,199
2024-01-15	0.985	1.030	0.965	1.000	0.964	56,040,500
2024-01-12	0.950	1.020	0.945	0.980	0.945	51,062,898
2024-01-11	0.975	0.980	0.920	0.950	0.916	51,659,699
2024-01-10	0.960	1.000	0.950	0.970	0.935	59,498,199
2024-01-09	1.010	1.020	0.940	0.955	0.920	55,305,000
2024-01-08	1.050	1.100	0.990	1.000	0.964	87,179,797
2024-01-05	0.995	1.050	0.990	1.030	0.993	42,841,500
2024-01-04	0.980	1.070	0.980	1.000	0.964	101,084,305
2024-01-03	0.835	1.000	0.835	0.990	0.954	149,336,094
2024-01-02	0.815	0.855	0.815	0.835	0.805	27,883,301
2023-12-29	0.830	0.835	0.815	0.815	0.785	11,047,100
2023-12-28	0.835	0.845	0.825	0.825	0.795	9,621,200
2023-12-27	0.845	0.850	0.825	0.830	0.800	12,706,000
2023-12-26	0.855	0.855	0.835	0.845	0.814	27,267,301
2023-12-22	0.830	0.850	0.810	0.830	0.800	31,021,100
2023-12-21	0.800	0.835	0.795	0.830	0.800	23,867,400
2023-12-20	0.820	0.825	0.795	0.805	0.776	20,933,000
2023-12-19	0.775	0.840	0.770	0.820	0.790	69,853,695
2023-12-18	0.775	0.790	0.760	0.770	0.742	32,339,400
2023-12-15	0.770	0.770	0.755	0.770	0.742	18,172,400
2023-12-14	0.780	0.795	0.760	0.770	0.742	24,317,900
2023-12-13	0.770	0.790	0.755	0.775	0.747	15,467,600
2023-12-12	0.765	0.790	0.745	0.770	0.742	37,650,898
2023-12-11	0.700	0.765	0.700	0.755	0.728	59,142,801
2023-12-08	0.685	0.700	0.675	0.680	0.655	26,676,500
2023-12-07	0.705	0.710	0.680	0.685	0.660	14,440,100
2023-12-06	0.705	0.715	0.700	0.705	0.679	7,069,200
2023-12-05	0.710	0.740	0.705	0.705	0.679	39,537,699
2023-12-04	0.705	0.715	0.700	0.710	0.684	11,233,400
2023-12-01	0.715	0.720	0.695	0.705	0.679	9,848,800
2023-11-30	0.710	0.725	0.680	0.710	0.684	54,921,602
2023-11-29	0.735	0.750	0.715	0.715	0.689	24,998,400
2023-11-28	0.760	0.770	0.735	0.735	0.708	14,892,900
2023-11-27	0.795	0.805	0.750	0.765	0.737	27,331,500
2023-11-24	0.800	0.805	0.785	0.795	0.766	9,349,600

← NewerPage 12 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.