UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.640	0.655	0.620	0.630	0.630	39,735,500
2026-05-04	0.655	0.665	0.630	0.640	0.640	30,153,500
2026-05-01	0.645	0.645	0.645	0.645	0.645	0
2026-04-30	0.685	0.685	0.640	0.645	0.645	46,661,200
2026-04-29	0.670	0.720	0.655	0.685	0.685	103,775,600
2026-04-28	0.600	0.670	0.590	0.665	0.651	103,633,100
2026-04-27	0.555	0.590	0.550	0.590	0.577	37,638,000
2026-04-24	0.530	0.555	0.530	0.550	0.543	32,796,301
2026-04-23	0.505	0.540	0.505	0.520	0.513	36,778,199
2026-04-22	0.520	0.525	0.505	0.505	0.499	5,808,300
2026-04-21	0.505	0.525	0.505	0.520	0.513	7,184,000
2026-04-20	0.510	0.510	0.500	0.505	0.499	3,584,400
2026-04-17	0.505	0.510	0.500	0.510	0.504	6,035,300
2026-04-16	0.495	0.515	0.495	0.505	0.499	8,068,200
2026-04-15	0.495	0.510	0.490	0.495	0.489	7,712,400
2026-04-14	0.495	0.495	0.485	0.495	0.489	2,791,500
2026-04-13	0.480	0.490	0.475	0.485	0.479	2,996,200
2026-04-10	0.485	0.495	0.480	0.485	0.479	3,733,900
2026-04-09	0.500	0.505	0.480	0.480	0.474	3,842,500
2026-04-08	0.490	0.505	0.490	0.500	0.494	5,295,200
2026-04-07	0.485	0.490	0.480	0.485	0.479	3,470,300
2026-04-06	0.480	0.485	0.475	0.485	0.479	2,237,600
2026-04-03	0.460	0.490	0.460	0.480	0.474	3,872,100
2026-04-02	0.480	0.480	0.460	0.470	0.464	3,775,500
2026-04-01	0.465	0.480	0.460	0.475	0.469	3,961,100
2026-03-31	0.455	0.465	0.455	0.455	0.449	7,437,400
2026-03-30	0.455	0.465	0.450	0.455	0.449	7,072,200
2026-03-27	0.460	0.470	0.455	0.460	0.454	1,948,700
2026-03-26	0.450	0.465	0.445	0.460	0.454	8,476,500
2026-03-25	0.455	0.460	0.445	0.450	0.444	16,430,500
2026-03-24	0.470	0.470	0.445	0.450	0.444	25,309,100
2026-03-19	0.475	0.485	0.460	0.465	0.459	9,734,600
2026-03-18	0.485	0.500	0.480	0.485	0.479	6,950,900
2026-03-17	0.460	0.485	0.460	0.480	0.474	22,469,801
2026-03-16	0.480	0.485	0.460	0.460	0.454	12,411,200
2026-03-13	0.485	0.495	0.480	0.480	0.474	7,833,600
2026-03-12	0.490	0.495	0.480	0.490	0.484	6,362,600
2026-03-11	0.500	0.500	0.490	0.490	0.484	4,512,800
2026-03-10	0.505	0.515	0.495	0.500	0.494	6,227,800
2026-03-09	0.505	0.505	0.475	0.495	0.489	8,016,200
2026-03-06	0.515	0.520	0.505	0.510	0.504	10,091,300
2026-03-05	0.520	0.530	0.520	0.520	0.513	6,003,300
2026-03-04	0.530	0.530	0.510	0.515	0.509	5,566,500
2026-03-03	0.565	0.570	0.525	0.530	0.523	11,541,500
2026-03-02	0.565	0.580	0.560	0.560	0.553	5,356,200
2026-02-27	0.600	0.600	0.565	0.575	0.568	15,938,700
2026-02-26	0.620	0.620	0.605	0.605	0.597	4,459,200
2026-02-25	0.620	0.630	0.605	0.615	0.607	5,680,300
2026-02-24	0.625	0.625	0.615	0.625	0.617	6,180,400
2026-02-23	0.635	0.640	0.625	0.625	0.617	5,274,000
2026-02-20	0.630	0.640	0.625	0.630	0.622	4,140,500
2026-02-19	0.630	0.645	0.625	0.630	0.622	4,603,100
2026-02-16	0.620	0.630	0.615	0.630	0.622	2,837,400
2026-02-13	0.625	0.630	0.615	0.620	0.612	4,174,300
2026-02-12	0.615	0.635	0.610	0.625	0.617	8,976,400
2026-02-11	0.625	0.635	0.615	0.615	0.607	4,939,200
2026-02-10	0.625	0.640	0.620	0.625	0.617	5,233,700
2026-02-09	0.620	0.630	0.600	0.625	0.617	14,231,100
2026-02-06	0.610	0.620	0.590	0.610	0.602	12,539,900
2026-02-05	0.630	0.640	0.605	0.615	0.607	14,282,000

← NewerPage 3 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.