UEM Sunrise Bhd historical data

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

← NewerPage 3 of 3 · 131 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.