UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.685	0.735	0.670	0.715	0.689	97,910,398
2023-08-25	0.625	0.680	0.610	0.670	0.646	76,049,203
2023-08-24	0.635	0.640	0.625	0.625	0.602	22,524,301
2023-08-23	0.630	0.640	0.620	0.635	0.612	31,210,000
2023-08-22	0.630	0.655	0.625	0.630	0.607	53,748,398
2023-08-21	0.620	0.645	0.605	0.635	0.612	53,177,699
2023-08-18	0.635	0.650	0.610	0.620	0.598	69,808,305
2023-08-17	0.610	0.630	0.575	0.630	0.607	96,336,898
2023-08-16	0.570	0.620	0.560	0.610	0.588	113,229,508
2023-08-15	0.570	0.590	0.560	0.570	0.549	60,449,500
2023-08-14	0.550	0.595	0.550	0.565	0.545	139,811,203
2023-08-11	0.530	0.550	0.520	0.545	0.525	59,885,699
2023-08-10	0.520	0.535	0.515	0.525	0.506	33,587,000
2023-08-09	0.520	0.545	0.510	0.525	0.506	78,075,508
2023-08-08	0.500	0.535	0.490	0.520	0.501	84,763,797
2023-08-07	0.505	0.505	0.485	0.495	0.477	39,729,199
2023-08-04	0.500	0.515	0.485	0.505	0.487	47,771,602
2023-08-03	0.510	0.530	0.485	0.490	0.472	141,201,109
2023-08-02	0.460	0.510	0.455	0.505	0.487	117,811,000
2023-08-01	0.485	0.485	0.440	0.460	0.443	64,140,199
2023-07-31	0.495	0.505	0.475	0.480	0.463	51,427,602
2023-07-28	0.490	0.510	0.475	0.490	0.472	70,396,703
2023-07-27	0.540	0.555	0.485	0.485	0.467	157,387,109
2023-07-26	0.480	0.590	0.465	0.540	0.520	303,051,906
2023-07-25	0.440	0.480	0.435	0.475	0.458	84,840,492
2023-07-24	0.485	0.485	0.430	0.435	0.419	87,678,203
2023-07-21	0.455	0.490	0.440	0.485	0.467	140,790,000
2023-07-20	0.385	0.450	0.385	0.450	0.434	113,910,602
2023-07-18	0.385	0.435	0.370	0.390	0.376	143,448,984
2023-07-17	0.360	0.395	0.360	0.385	0.371	51,204,898
2023-07-14	0.350	0.370	0.345	0.360	0.347	37,195,199
2023-07-13	0.340	0.350	0.335	0.345	0.333	10,460,200
2023-07-12	0.340	0.355	0.330	0.335	0.323	14,651,200
2023-07-11	0.345	0.350	0.325	0.335	0.323	29,914,801
2023-07-10	0.305	0.340	0.305	0.340	0.328	41,583,602
2023-07-07	0.305	0.315	0.300	0.305	0.294	9,603,500
2023-07-06	0.310	0.310	0.295	0.305	0.294	17,156,199
2023-07-05	0.305	0.320	0.305	0.310	0.299	27,949,301
2023-07-04	0.280	0.310	0.275	0.305	0.294	32,623,900
2023-07-03	0.270	0.285	0.270	0.280	0.270	10,024,700
2023-06-30	0.270	0.275	0.270	0.270	0.260	1,404,400
2023-06-28	0.270	0.275	0.270	0.270	0.260	1,686,900
2023-06-27	0.275	0.280	0.265	0.270	0.260	7,618,300
2023-06-26	0.270	0.275	0.265	0.275	0.265	2,714,800
2023-06-23	0.275	0.275	0.265	0.270	0.260	5,278,000
2023-06-22	0.275	0.275	0.265	0.275	0.265	5,044,100
2023-06-21	0.265	0.275	0.265	0.270	0.260	12,171,600
2023-06-20	0.265	0.270	0.260	0.265	0.255	5,251,700
2023-06-19	0.265	0.265	0.260	0.260	0.251	648,600
2023-06-16	0.265	0.265	0.260	0.260	0.251	1,815,000
2023-06-15	0.260	0.265	0.255	0.260	0.251	1,517,800
2023-06-14	0.255	0.275	0.255	0.265	0.255	14,570,500
2023-06-13	0.260	0.265	0.255	0.255	0.246	1,572,700
2023-06-12	0.260	0.260	0.255	0.255	0.246	3,270,900
2023-06-09	0.250	0.260	0.250	0.260	0.251	2,451,100
2023-06-08	0.255	0.255	0.250	0.250	0.241	871,800
2023-06-07	0.265	0.265	0.250	0.255	0.246	9,793,900
2023-06-06	0.265	0.270	0.260	0.265	0.255	3,567,400
2023-06-02	0.255	0.265	0.255	0.265	0.255	1,640,300
2023-06-01	0.255	0.260	0.250	0.250	0.241	2,589,900

← NewerPage 14 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.