UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.785	0.805	0.785	0.800	0.771	14,923,900
2023-11-22	0.790	0.800	0.780	0.785	0.757	10,669,400
2023-11-21	0.785	0.810	0.785	0.790	0.761	19,160,301
2023-11-20	0.790	0.795	0.780	0.780	0.752	10,397,000
2023-11-17	0.785	0.800	0.775	0.785	0.757	14,311,000
2023-11-16	0.790	0.795	0.780	0.785	0.757	13,771,300
2023-11-15	0.800	0.815	0.790	0.800	0.771	20,267,600
2023-11-14	0.795	0.815	0.790	0.795	0.766	9,919,800
2023-11-10	0.795	0.805	0.780	0.800	0.771	12,632,200
2023-11-09	0.820	0.825	0.790	0.795	0.766	32,656,100
2023-11-08	0.820	0.845	0.815	0.825	0.795	18,356,000
2023-11-07	0.845	0.850	0.805	0.820	0.790	28,118,600
2023-11-06	0.820	0.850	0.810	0.845	0.814	32,274,100
2023-11-03	0.805	0.845	0.790	0.815	0.785	56,596,801
2023-11-02	0.780	0.805	0.780	0.790	0.761	28,779,100
2023-11-01	0.800	0.800	0.765	0.775	0.747	24,981,699
2023-10-31	0.780	0.800	0.775	0.795	0.766	30,612,100
2023-10-30	0.790	0.810	0.770	0.770	0.742	25,268,000
2023-10-27	0.815	0.820	0.780	0.790	0.761	45,211,801
2023-10-26	0.745	0.825	0.745	0.820	0.790	65,135,301
2023-10-25	0.775	0.780	0.740	0.750	0.723	25,607,500
2023-10-24	0.735	0.775	0.730	0.765	0.737	36,989,301
2023-10-23	0.740	0.750	0.705	0.725	0.699	51,058,301
2023-10-20	0.760	0.770	0.740	0.745	0.718	24,852,600
2023-10-19	0.745	0.780	0.735	0.765	0.737	46,363,801
2023-10-18	0.790	0.790	0.745	0.750	0.723	60,350,699
2023-10-17	0.800	0.810	0.785	0.790	0.761	22,400,801
2023-10-16	0.815	0.820	0.790	0.795	0.766	55,441,500
2023-10-13	0.845	0.885	0.825	0.830	0.800	121,093,602
2023-10-12	0.860	0.865	0.840	0.845	0.814	50,447,602
2023-10-11	0.875	0.890	0.845	0.855	0.824	71,127,508
2023-10-10	0.805	0.880	0.805	0.870	0.838	98,037,508
2023-10-09	0.790	0.805	0.780	0.805	0.776	24,012,500
2023-10-06	0.785	0.815	0.780	0.790	0.761	40,110,102
2023-10-05	0.825	0.825	0.785	0.785	0.757	61,248,398
2023-10-04	0.795	0.825	0.775	0.820	0.790	60,465,699
2023-10-03	0.805	0.830	0.795	0.805	0.776	50,187,199
2023-10-02	0.845	0.865	0.790	0.810	0.781	60,875,500
2023-09-29	0.845	0.855	0.825	0.845	0.814	27,595,100
2023-09-27	0.850	0.865	0.830	0.835	0.805	38,823,398
2023-09-26	0.880	0.900	0.855	0.860	0.829	47,507,500
2023-09-25	0.910	0.920	0.870	0.875	0.843	67,809,000
2023-09-22	0.875	0.925	0.865	0.910	0.877	65,037,398
2023-09-21	0.915	0.945	0.865	0.880	0.848	76,196,000
2023-09-20	0.850	0.940	0.850	0.910	0.877	91,678,398
2023-09-19	0.840	0.870	0.830	0.850	0.819	76,291,102
2023-09-18	0.730	0.865	0.720	0.845	0.814	148,878,406
2023-09-15	0.690	0.735	0.680	0.730	0.704	58,004,602
2023-09-14	0.670	0.700	0.665	0.685	0.660	43,706,199
2023-09-13	0.685	0.685	0.660	0.670	0.646	23,305,199
2023-09-12	0.705	0.705	0.650	0.685	0.660	63,127,602
2023-09-11	0.730	0.735	0.695	0.705	0.679	19,845,600
2023-09-08	0.705	0.750	0.705	0.720	0.694	43,221,602
2023-09-07	0.735	0.745	0.700	0.715	0.689	36,336,301
2023-09-06	0.680	0.740	0.680	0.735	0.708	53,096,801
2023-09-05	0.740	0.745	0.650	0.685	0.660	63,887,898
2023-09-04	0.740	0.755	0.730	0.740	0.713	23,509,600
2023-09-01	0.730	0.770	0.725	0.740	0.713	66,652,898
2023-08-30	0.720	0.735	0.695	0.730	0.704	60,009,699
2023-08-29	0.720	0.750	0.710	0.715	0.689	67,523,906

← NewerPage 13 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.