UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.345	0.350	0.340	0.345	0.326	1,095,300
2022-06-02	0.345	0.355	0.340	0.350	0.331	2,856,800
2022-06-01	0.330	0.345	0.325	0.345	0.326	1,268,400
2022-05-31	0.335	0.335	0.330	0.330	0.312	464,100
2022-05-30	0.330	0.340	0.320	0.335	0.317	1,624,000
2022-05-27	0.335	0.335	0.330	0.330	0.312	298,100
2022-05-26	0.330	0.335	0.330	0.335	0.317	1,156,300
2022-05-25	0.325	0.330	0.320	0.325	0.307	470,600
2022-05-24	0.325	0.330	0.320	0.325	0.307	840,200
2022-05-23	0.325	0.330	0.320	0.320	0.303	699,900
2022-05-20	0.320	0.325	0.320	0.325	0.307	419,200
2022-05-19	0.320	0.325	0.320	0.320	0.303	402,600
2022-05-18	0.330	0.330	0.320	0.325	0.307	660,400
2022-05-17	0.320	0.330	0.320	0.325	0.307	664,100
2022-05-13	0.320	0.325	0.320	0.320	0.303	293,200
2022-05-12	0.330	0.330	0.315	0.315	0.298	666,600
2022-05-11	0.325	0.330	0.325	0.330	0.312	378,600
2022-05-10	0.325	0.330	0.320	0.330	0.312	801,900
2022-05-09	0.340	0.340	0.325	0.330	0.312	1,363,800
2022-05-06	0.330	0.340	0.330	0.340	0.321	401,700
2022-05-05	0.340	0.350	0.335	0.340	0.321	2,168,300
2022-04-29	0.340	0.345	0.340	0.340	0.321	906,200
2022-04-28	0.335	0.340	0.335	0.340	0.321	650,300
2022-04-27	0.340	0.340	0.335	0.335	0.317	1,002,700
2022-04-26	0.340	0.345	0.340	0.345	0.326	188,600
2022-04-25	0.340	0.345	0.335	0.345	0.326	1,504,700
2022-04-22	0.345	0.350	0.340	0.345	0.326	864,700
2022-04-21	0.345	0.355	0.345	0.350	0.331	1,752,800
2022-04-20	0.345	0.350	0.340	0.345	0.326	1,041,300
2022-04-18	0.350	0.355	0.345	0.350	0.331	1,247,900
2022-04-15	0.350	0.360	0.345	0.345	0.326	6,019,300
2022-04-14	0.350	0.360	0.345	0.350	0.331	1,921,500
2022-04-13	0.355	0.355	0.350	0.350	0.331	935,900
2022-04-12	0.345	0.355	0.345	0.355	0.336	846,000
2022-04-11	0.350	0.355	0.350	0.350	0.331	705,600
2022-04-08	0.345	0.350	0.340	0.350	0.331	1,123,600
2022-04-07	0.350	0.355	0.345	0.350	0.331	429,200
2022-04-06	0.350	0.355	0.350	0.355	0.336	505,100
2022-04-05	0.350	0.355	0.345	0.355	0.336	2,390,400
2022-04-04	0.330	0.355	0.330	0.350	0.331	2,631,400
2022-04-01	0.335	0.340	0.330	0.330	0.312	2,570,500
2022-03-31	0.340	0.340	0.335	0.340	0.321	637,600
2022-03-30	0.335	0.340	0.330	0.340	0.321	603,900
2022-03-29	0.335	0.335	0.325	0.330	0.312	2,076,500
2022-03-28	0.340	0.345	0.335	0.340	0.321	1,369,200
2022-03-25	0.345	0.355	0.340	0.340	0.321	2,549,200
2022-03-24	0.340	0.350	0.340	0.340	0.321	2,016,300
2022-03-23	0.325	0.345	0.325	0.345	0.326	4,851,400
2022-03-22	0.315	0.330	0.315	0.330	0.312	1,337,800
2022-03-21	0.320	0.325	0.315	0.315	0.298	942,700
2022-03-18	0.320	0.320	0.315	0.320	0.303	1,184,300
2022-03-17	0.320	0.325	0.320	0.320	0.303	1,598,100
2022-03-16	0.310	0.320	0.310	0.320	0.303	1,080,900
2022-03-15	0.315	0.320	0.310	0.310	0.293	1,098,600
2022-03-14	0.320	0.320	0.310	0.315	0.298	921,600
2022-03-11	0.315	0.315	0.305	0.315	0.298	1,394,300
2022-03-10	0.315	0.320	0.310	0.315	0.298	592,800
2022-03-09	0.315	0.315	0.305	0.315	0.298	632,000
2022-03-08	0.300	0.305	0.300	0.305	0.288	1,124,000
2022-03-07	0.315	0.315	0.300	0.300	0.284	3,988,100

← NewerPage 19 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.