UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.605	0.620	0.595	0.610	0.602	11,904,400
2025-11-06	0.610	0.620	0.605	0.610	0.602	4,630,800
2025-11-05	0.615	0.625	0.605	0.615	0.607	10,341,200
2025-11-04	0.640	0.640	0.615	0.620	0.612	10,202,600
2025-11-03	0.645	0.655	0.630	0.640	0.632	5,808,400
2025-10-31	0.650	0.655	0.635	0.640	0.632	13,955,700
2025-10-30	0.655	0.665	0.650	0.650	0.642	10,731,300
2025-10-29	0.670	0.675	0.655	0.655	0.647	5,762,100
2025-10-28	0.680	0.680	0.670	0.670	0.662	5,334,300
2025-10-27	0.690	0.695	0.675	0.680	0.671	16,994,100
2025-10-24	0.680	0.690	0.670	0.685	0.676	12,212,900
2025-10-23	0.685	0.690	0.670	0.680	0.671	10,649,900
2025-10-22	0.700	0.700	0.685	0.690	0.681	5,902,400
2025-10-21	0.700	0.705	0.690	0.695	0.686	5,432,100
2025-10-17	0.705	0.710	0.690	0.690	0.681	10,160,400
2025-10-16	0.710	0.720	0.705	0.705	0.696	5,834,700
2025-10-15	0.720	0.725	0.710	0.710	0.701	7,052,500
2025-10-14	0.730	0.740	0.710	0.715	0.706	5,144,600
2025-10-13	0.725	0.740	0.720	0.730	0.721	4,808,200
2025-10-10	0.730	0.750	0.725	0.740	0.731	10,440,900
2025-10-09	0.725	0.735	0.720	0.725	0.716	6,626,400
2025-10-08	0.725	0.730	0.720	0.730	0.721	5,147,600
2025-10-07	0.740	0.740	0.725	0.725	0.716	4,931,500
2025-10-06	0.750	0.750	0.735	0.740	0.731	3,997,900
2025-10-03	0.760	0.770	0.745	0.750	0.741	6,067,300
2025-10-02	0.760	0.775	0.755	0.760	0.750	7,725,300
2025-10-01	0.760	0.760	0.750	0.755	0.746	3,282,300
2025-09-30	0.750	0.765	0.750	0.760	0.750	4,082,800
2025-09-29	0.760	0.760	0.740	0.750	0.741	3,562,500
2025-09-26	0.765	0.765	0.755	0.755	0.746	5,452,800
2025-09-25	0.775	0.790	0.765	0.765	0.755	8,031,900
2025-09-24	0.745	0.775	0.745	0.775	0.765	10,045,900
2025-09-23	0.735	0.750	0.735	0.750	0.741	5,573,600
2025-09-22	0.730	0.740	0.730	0.735	0.726	2,731,000
2025-09-19	0.745	0.750	0.730	0.730	0.721	4,890,000
2025-09-18	0.750	0.760	0.740	0.745	0.736	8,917,500
2025-09-17	0.720	0.755	0.720	0.745	0.736	10,917,700
2025-09-12	0.715	0.725	0.710	0.715	0.706	5,446,100
2025-09-11	0.710	0.720	0.700	0.710	0.701	7,493,900
2025-09-10	0.720	0.730	0.710	0.710	0.701	4,468,100
2025-09-09	0.720	0.740	0.715	0.720	0.711	8,143,600
2025-09-08	0.710	0.725	0.710	0.720	0.711	2,991,400
2025-09-04	0.725	0.730	0.710	0.710	0.701	4,358,000
2025-09-03	0.720	0.730	0.715	0.720	0.711	5,476,400
2025-09-02	0.740	0.745	0.715	0.720	0.711	5,365,600
2025-08-29	0.760	0.760	0.730	0.740	0.731	12,942,400
2025-08-28	0.760	0.765	0.750	0.755	0.746	6,374,400
2025-08-27	0.770	0.780	0.760	0.760	0.750	3,520,700
2025-08-26	0.785	0.790	0.765	0.770	0.760	5,555,500
2025-08-25	0.780	0.790	0.770	0.785	0.775	8,256,300
2025-08-22	0.765	0.785	0.765	0.770	0.760	8,971,600
2025-08-21	0.760	0.765	0.755	0.760	0.750	3,223,500
2025-08-20	0.785	0.790	0.755	0.760	0.750	9,309,800
2025-08-19	0.775	0.800	0.775	0.790	0.780	11,987,200
2025-08-18	0.760	0.780	0.750	0.775	0.765	11,625,200
2025-08-15	0.775	0.775	0.760	0.760	0.750	6,544,100
2025-08-14	0.765	0.780	0.755	0.775	0.765	8,504,800
2025-08-13	0.760	0.770	0.750	0.760	0.750	11,398,200
2025-08-12	0.770	0.775	0.750	0.755	0.746	6,569,800
2025-08-11	0.770	0.785	0.765	0.770	0.760	5,110,000

← NewerPage 5 of 21 · 1,235 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.