UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.630	0.640	0.625	0.630	0.622	6,233,300
2026-02-03	0.660	0.670	0.625	0.630	0.622	12,367,300
2026-01-30	0.675	0.695	0.655	0.655	0.647	13,848,800
2026-01-29	0.685	0.690	0.665	0.680	0.671	9,685,300
2026-01-28	0.695	0.705	0.680	0.685	0.676	23,048,699
2026-01-27	0.655	0.695	0.650	0.690	0.681	42,102,699
2026-01-26	0.660	0.675	0.655	0.655	0.647	27,465,801
2026-01-23	0.635	0.670	0.630	0.655	0.647	19,361,900
2026-01-22	0.635	0.640	0.615	0.635	0.627	12,212,700
2026-01-21	0.625	0.640	0.615	0.630	0.622	8,081,600
2026-01-20	0.645	0.650	0.615	0.625	0.617	7,526,100
2026-01-19	0.645	0.655	0.630	0.645	0.637	7,865,200
2026-01-16	0.650	0.655	0.645	0.650	0.642	5,705,600
2026-01-15	0.655	0.655	0.640	0.650	0.642	6,966,500
2026-01-14	0.645	0.660	0.645	0.650	0.642	5,213,800
2026-01-13	0.665	0.670	0.645	0.645	0.637	13,468,000
2026-01-12	0.655	0.680	0.650	0.665	0.657	13,981,900
2026-01-09	0.655	0.665	0.640	0.650	0.642	21,292,600
2026-01-08	0.610	0.665	0.605	0.660	0.652	40,226,301
2026-01-07	0.630	0.630	0.605	0.610	0.602	9,218,100
2026-01-06	0.575	0.630	0.575	0.630	0.622	22,713,900
2026-01-05	0.550	0.575	0.550	0.570	0.563	10,382,800
2026-01-02	0.545	0.550	0.540	0.545	0.538	2,224,200
2025-12-31	0.550	0.580	0.530	0.550	0.543	15,640,200
2025-12-30	0.545	0.550	0.540	0.545	0.538	4,072,900
2025-12-29	0.550	0.555	0.545	0.545	0.538	4,529,200
2025-12-26	0.560	0.560	0.550	0.550	0.543	2,244,800
2025-12-24	0.565	0.575	0.555	0.555	0.548	5,352,000
2025-12-23	0.560	0.570	0.555	0.565	0.558	3,690,600
2025-12-22	0.560	0.565	0.555	0.560	0.553	4,882,300
2025-12-19	0.560	0.570	0.555	0.555	0.548	5,435,700
2025-12-18	0.560	0.565	0.550	0.560	0.553	5,880,500
2025-12-17	0.560	0.575	0.560	0.565	0.558	6,923,800
2025-12-16	0.560	0.565	0.550	0.560	0.553	6,121,100
2025-12-15	0.560	0.565	0.555	0.565	0.558	4,751,500
2025-12-12	0.565	0.570	0.555	0.565	0.558	8,188,700
2025-12-11	0.575	0.575	0.555	0.560	0.553	3,968,600
2025-12-10	0.575	0.580	0.570	0.570	0.563	2,241,800
2025-12-09	0.575	0.580	0.570	0.575	0.568	1,296,900
2025-12-08	0.580	0.585	0.570	0.575	0.568	3,384,700
2025-12-05	0.590	0.590	0.575	0.580	0.573	2,392,500
2025-12-04	0.595	0.600	0.585	0.585	0.578	1,928,100
2025-12-03	0.600	0.600	0.585	0.595	0.588	5,264,900
2025-12-02	0.605	0.605	0.590	0.600	0.592	2,918,900
2025-12-01	0.595	0.615	0.595	0.600	0.592	5,732,100
2025-11-28	0.580	0.640	0.560	0.595	0.588	24,478,100
2025-11-27	0.580	0.585	0.575	0.580	0.573	2,850,600
2025-11-26	0.590	0.595	0.580	0.585	0.578	3,157,800
2025-11-25	0.595	0.595	0.580	0.590	0.583	6,025,600
2025-11-24	0.595	0.605	0.585	0.595	0.588	5,138,200
2025-11-21	0.600	0.605	0.585	0.590	0.583	5,501,100
2025-11-20	0.590	0.610	0.590	0.605	0.597	7,521,800
2025-11-19	0.585	0.595	0.580	0.585	0.578	4,925,200
2025-11-18	0.600	0.600	0.585	0.585	0.578	7,458,300
2025-11-17	0.610	0.620	0.595	0.600	0.592	11,773,000
2025-11-14	0.615	0.615	0.605	0.610	0.602	5,925,300
2025-11-13	0.600	0.620	0.595	0.620	0.612	8,708,400
2025-11-12	0.610	0.615	0.595	0.595	0.588	5,806,300
2025-11-11	0.615	0.620	0.605	0.610	0.602	5,804,600
2025-11-10	0.615	0.620	0.605	0.605	0.597	10,808,900

← NewerPage 4 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.