UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.320	0.325	0.310	0.315	0.298	3,248,300
2022-03-03	0.320	0.330	0.320	0.320	0.303	1,237,000
2022-03-02	0.320	0.325	0.315	0.320	0.303	993,300
2022-03-01	0.320	0.325	0.315	0.320	0.303	1,385,000
2022-02-28	0.330	0.330	0.315	0.325	0.307	2,043,400
2022-02-25	0.325	0.335	0.325	0.330	0.312	1,538,900
2022-02-24	0.335	0.345	0.315	0.325	0.307	6,968,600
2022-02-23	0.355	0.360	0.350	0.355	0.336	1,781,400
2022-02-22	0.365	0.365	0.345	0.350	0.331	4,713,400
2022-02-21	0.355	0.375	0.350	0.365	0.345	5,912,900
2022-02-18	0.340	0.355	0.340	0.355	0.336	4,047,000
2022-02-17	0.335	0.340	0.330	0.340	0.321	695,500
2022-02-16	0.335	0.340	0.330	0.330	0.312	880,700
2022-02-15	0.325	0.345	0.320	0.335	0.317	2,441,400
2022-02-14	0.325	0.330	0.325	0.325	0.307	1,113,500
2022-02-11	0.325	0.330	0.325	0.330	0.312	745,900
2022-02-10	0.325	0.330	0.320	0.330	0.312	870,800
2022-02-09	0.325	0.330	0.325	0.330	0.312	783,800
2022-02-08	0.320	0.325	0.320	0.325	0.307	843,700
2022-02-07	0.320	0.325	0.320	0.325	0.307	671,600
2022-02-04	0.315	0.320	0.315	0.320	0.303	626,700
2022-02-03	0.315	0.320	0.310	0.315	0.298	1,673,700
2022-01-31	0.310	0.315	0.305	0.310	0.293	982,400
2022-01-28	0.310	0.315	0.310	0.310	0.293	798,100
2022-01-27	0.315	0.320	0.310	0.310	0.293	625,400
2022-01-26	0.315	0.320	0.310	0.320	0.303	1,319,000
2022-01-25	0.315	0.320	0.310	0.315	0.298	1,909,600
2022-01-24	0.320	0.325	0.320	0.325	0.307	560,400
2022-01-21	0.320	0.325	0.320	0.320	0.303	501,200
2022-01-20	0.320	0.325	0.315	0.320	0.303	2,113,000
2022-01-19	0.330	0.330	0.320	0.320	0.303	1,368,400
2022-01-17	0.330	0.335	0.325	0.335	0.317	1,647,500
2022-01-14	0.335	0.340	0.330	0.330	0.312	682,500
2022-01-13	0.340	0.345	0.335	0.340	0.321	995,900
2022-01-12	0.345	0.350	0.335	0.345	0.326	2,839,900
2022-01-11	0.330	0.340	0.330	0.340	0.321	2,269,200
2022-01-10	0.335	0.335	0.325	0.330	0.312	1,149,500
2022-01-07	0.325	0.335	0.325	0.335	0.317	1,136,500
2022-01-06	0.330	0.335	0.325	0.330	0.312	469,200
2022-01-05	0.320	0.335	0.320	0.330	0.312	1,972,800
2022-01-04	0.320	0.325	0.315	0.325	0.307	725,300
2022-01-03	0.320	0.320	0.310	0.320	0.303	1,574,000
2021-12-31	0.330	0.330	0.320	0.320	0.303	253,600
2021-12-30	0.320	0.330	0.320	0.325	0.307	1,180,700
2021-12-29	0.315	0.330	0.315	0.320	0.303	2,253,500
2021-12-28	0.315	0.320	0.310	0.320	0.303	625,100
2021-12-27	0.315	0.320	0.310	0.310	0.293	517,000
2021-12-24	0.305	0.320	0.300	0.310	0.293	4,064,500
2021-12-23	0.305	0.310	0.300	0.305	0.288	1,813,800
2021-12-22	0.305	0.310	0.300	0.300	0.284	606,800
2021-12-21	0.300	0.310	0.300	0.300	0.284	1,105,100
2021-12-20	0.315	0.315	0.300	0.305	0.288	3,642,800
2021-12-17	0.310	0.315	0.310	0.310	0.293	4,079,200
2021-12-16	0.315	0.315	0.305	0.310	0.293	1,306,600
2021-12-15	0.310	0.315	0.305	0.310	0.293	1,179,600
2021-12-14	0.310	0.315	0.310	0.310	0.293	1,000,800
2021-12-13	0.315	0.320	0.310	0.310	0.293	1,886,300
2021-12-10	0.320	0.320	0.310	0.315	0.298	504,000
2021-12-09	0.320	0.320	0.315	0.315	0.298	435,600
2021-12-08	0.325	0.325	0.315	0.315	0.298	576,100

← NewerPage 20 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.