UEM Sunrise Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.310	0.325	0.305	0.320	0.303	3,277,700
2021-12-06	0.310	0.315	0.305	0.305	0.288	1,776,500
2021-12-02	0.305	0.315	0.300	0.310	0.293	2,325,100
2021-12-01	0.310	0.315	0.300	0.305	0.288	4,019,100
2021-11-30	0.310	0.325	0.305	0.310	0.293	25,353,301
2021-11-29	0.310	0.315	0.300	0.305	0.288	14,951,700
2021-11-26	0.330	0.335	0.310	0.315	0.298	16,335,300
2021-11-25	0.345	0.350	0.335	0.335	0.317	9,066,400
2021-11-24	0.355	0.355	0.345	0.345	0.326	7,830,600
2021-11-23	0.355	0.365	0.350	0.350	0.331	7,545,500
2021-11-22	0.365	0.370	0.355	0.355	0.336	8,309,600
2021-11-19	0.365	0.370	0.360	0.360	0.340	2,967,800
2021-11-18	0.370	0.370	0.365	0.365	0.345	547,600
2021-11-17	0.370	0.380	0.365	0.370	0.350	11,453,400
2021-11-16	0.375	0.380	0.370	0.370	0.350	2,832,100
2021-11-15	0.380	0.380	0.370	0.375	0.354	6,131,700
2021-11-12	0.380	0.385	0.380	0.380	0.359	1,160,100
2021-11-11	0.375	0.385	0.375	0.385	0.364	1,994,500
2021-11-10	0.375	0.380	0.370	0.375	0.354	2,055,100
2021-11-09	0.375	0.380	0.375	0.380	0.359	2,232,700
2021-11-08	0.385	0.385	0.375	0.380	0.359	806,800
2021-11-05	0.380	0.385	0.375	0.380	0.359	3,056,700
2021-11-03	0.375	0.385	0.370	0.385	0.364	3,582,000
2021-11-02	0.380	0.385	0.375	0.375	0.354	2,760,800
2021-11-01	0.390	0.390	0.375	0.380	0.359	5,925,600
2021-10-29	0.415	0.415	0.395	0.395	0.373	12,169,300
2021-10-28	0.395	0.420	0.390	0.415	0.392	15,636,600
2021-10-27	0.400	0.410	0.395	0.400	0.378	2,807,800
2021-10-26	0.405	0.410	0.400	0.400	0.378	3,071,400
2021-10-25	0.400	0.405	0.400	0.405	0.383	1,894,300
2021-10-22	0.410	0.415	0.400	0.400	0.378	1,846,200
2021-10-21	0.420	0.420	0.410	0.415	0.392	2,737,600

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.