UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.590	0.595	0.580	0.580	0.580	7,481,700
2026-07-27	0.595	0.605	0.590	0.590	0.590	7,547,700
2026-07-24	0.605	0.610	0.585	0.595	0.595	13,353,100
2026-07-23	0.615	0.630	0.605	0.610	0.610	12,075,300
2026-07-22	0.630	0.635	0.610	0.615	0.615	11,928,200
2026-07-21	0.630	0.630	0.620	0.625	0.625	6,275,300
2026-07-20	0.630	0.645	0.620	0.625	0.625	12,422,100
2026-07-17	0.630	0.645	0.625	0.630	0.630	15,929,400
2026-07-16	0.625	0.650	0.620	0.635	0.635	13,125,900
2026-07-15	0.630	0.635	0.625	0.625	0.625	11,307,700
2026-07-14	0.645	0.645	0.620	0.630	0.630	15,162,000
2026-07-13	0.640	0.650	0.625	0.645	0.645	16,662,000
2026-07-10	0.620	0.645	0.615	0.635	0.635	15,066,300
2026-07-09	0.615	0.620	0.610	0.615	0.615	9,145,200
2026-07-08	0.635	0.640	0.610	0.615	0.615	14,117,900
2026-07-07	0.655	0.660	0.630	0.640	0.640	26,196,200
2026-07-06	0.600	0.665	0.600	0.655	0.655	37,604,500
2026-07-03	0.585	0.600	0.585	0.595	0.595	4,103,200
2026-07-02	0.595	0.605	0.580	0.585	0.585	10,023,100
2026-07-01	0.590	0.600	0.590	0.595	0.595	5,946,900
2026-06-30	0.580	0.595	0.575	0.590	0.590	6,737,800
2026-06-29	0.580	0.585	0.575	0.575	0.575	5,395,600
2026-06-26	0.585	0.585	0.570	0.575	0.575	8,987,800
2026-06-25	0.590	0.590	0.570	0.585	0.585	13,313,400
2026-06-24	0.590	0.595	0.580	0.585	0.585	8,688,100
2026-06-23	0.620	0.620	0.585	0.585	0.585	20,044,900
2026-06-22	0.595	0.625	0.595	0.615	0.615	39,272,500
2026-06-19	0.590	0.605	0.580	0.595	0.595	14,593,300
2026-06-18	0.595	0.600	0.580	0.590	0.590	10,566,500
2026-06-17	0.595	0.595	0.595	0.595	0.595	0
2026-06-16	0.585	0.595	0.580	0.595	0.595	7,661,700
2026-06-15	0.560	0.600	0.560	0.585	0.585	16,273,000
2026-06-12	0.560	0.570	0.555	0.560	0.560	8,128,500
2026-06-11	0.565	0.570	0.555	0.555	0.555	8,352,400
2026-06-10	0.560	0.575	0.550	0.570	0.570	9,186,000
2026-06-09	0.560	0.570	0.555	0.555	0.555	10,618,300
2026-06-08	0.550	0.575	0.530	0.560	0.560	21,611,300
2026-06-05	0.580	0.585	0.550	0.560	0.560	28,848,100
2026-06-04	0.570	0.590	0.570	0.570	0.570	15,076,700
2026-06-03	0.570	0.585	0.565	0.575	0.575	11,619,400
2026-06-02	0.565	0.565	0.565	0.565	0.565	0
2026-06-01	0.565	0.565	0.565	0.565	0.565	0
2026-05-29	0.570	0.585	0.560	0.565	0.565	42,825,300
2026-05-28	0.575	0.590	0.560	0.570	0.570	15,000,800
2026-05-27	0.580	0.580	0.580	0.580	0.580	0
2026-05-26	0.600	0.600	0.575	0.580	0.580	11,115,500
2026-05-25	0.585	0.605	0.565	0.595	0.595	20,944,100
2026-05-22	0.560	0.590	0.550	0.585	0.585	31,153,200
2026-05-21	0.600	0.600	0.560	0.560	0.560	42,628,700
2026-05-20	0.620	0.620	0.590	0.605	0.605	42,986,200
2026-05-19	0.645	0.650	0.620	0.620	0.620	29,827,900
2026-05-18	0.640	0.650	0.630	0.635	0.635	14,936,000
2026-05-15	0.660	0.665	0.645	0.650	0.650	18,753,500
2026-05-14	0.670	0.670	0.655	0.660	0.660	24,362,700
2026-05-13	0.635	0.680	0.635	0.665	0.665	76,733,600
2026-05-12	0.650	0.660	0.635	0.635	0.635	28,182,800
2026-05-11	0.655	0.675	0.635	0.650	0.650	39,820,800
2026-05-08	0.645	0.660	0.635	0.650	0.650	18,912,000
2026-05-07	0.670	0.670	0.645	0.645	0.645	31,109,100
2026-05-06	0.635	0.665	0.630	0.665	0.665	54,677,500

← NewerPage 2 of 5 · 254 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.