UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.755	0.775	0.750	0.775	0.765	8,434,500
2025-08-07	0.755	0.760	0.750	0.755	0.746	5,115,500
2025-08-06	0.775	0.775	0.755	0.755	0.746	7,541,200
2025-08-05	0.790	0.795	0.770	0.775	0.765	5,806,600
2025-08-04	0.785	0.805	0.770	0.785	0.775	19,266,600
2025-08-01	0.750	0.815	0.750	0.785	0.775	20,023,900
2025-07-31	0.735	0.755	0.735	0.750	0.741	6,277,200
2025-07-30	0.750	0.750	0.735	0.740	0.731	4,149,400
2025-07-29	0.755	0.755	0.740	0.750	0.741	5,138,600
2025-07-28	0.750	0.770	0.750	0.760	0.750	7,907,400
2025-07-25	0.760	0.760	0.745	0.750	0.741	4,396,300
2025-07-24	0.770	0.770	0.750	0.755	0.746	4,570,300
2025-07-23	0.760	0.775	0.745	0.760	0.750	7,164,600
2025-07-22	0.775	0.780	0.750	0.760	0.750	3,922,700
2025-07-21	0.780	0.785	0.760	0.770	0.760	8,295,200
2025-07-18	0.750	0.790	0.750	0.780	0.770	15,149,700
2025-07-17	0.745	0.760	0.745	0.750	0.741	3,733,400
2025-07-16	0.770	0.770	0.730	0.740	0.731	12,006,400
2025-07-15	0.765	0.780	0.765	0.770	0.760	10,692,400
2025-07-14	0.760	0.780	0.755	0.765	0.755	6,444,000
2025-07-11	0.775	0.780	0.760	0.760	0.750	8,640,600
2025-07-10	0.775	0.785	0.760	0.770	0.760	7,966,800
2025-07-09	0.735	0.780	0.735	0.775	0.765	8,986,300
2025-07-08	0.735	0.745	0.715	0.735	0.726	3,010,000
2025-07-07	0.750	0.755	0.730	0.735	0.726	6,266,600
2025-07-04	0.760	0.765	0.755	0.760	0.750	7,535,200
2025-07-03	0.760	0.765	0.740	0.755	0.746	9,600,600
2025-07-02	0.755	0.770	0.750	0.760	0.750	8,922,500
2025-07-01	0.715	0.760	0.710	0.755	0.746	14,146,400
2025-06-30	0.720	0.730	0.710	0.710	0.701	5,211,200
2025-06-26	0.705	0.715	0.700	0.710	0.701	8,893,400
2025-06-25	0.705	0.715	0.700	0.710	0.701	6,355,200
2025-06-24	0.690	0.700	0.685	0.695	0.686	9,019,900
2025-06-23	0.680	0.690	0.660	0.685	0.676	3,444,600
2025-06-20	0.695	0.700	0.680	0.690	0.681	8,436,700
2025-06-19	0.700	0.700	0.685	0.695	0.686	5,128,700
2025-06-18	0.700	0.715	0.695	0.700	0.691	7,197,900
2025-06-17	0.705	0.710	0.700	0.705	0.696	3,399,800
2025-06-16	0.710	0.710	0.690	0.705	0.696	5,142,100
2025-06-13	0.730	0.730	0.710	0.710	0.701	6,689,400
2025-06-12	0.745	0.745	0.725	0.735	0.726	5,329,100
2025-06-11	0.730	0.750	0.730	0.745	0.736	5,214,800
2025-06-10	0.730	0.735	0.725	0.725	0.716	2,490,500
2025-06-09	0.720	0.745	0.720	0.735	0.726	4,777,900
2025-06-06	0.730	0.730	0.715	0.720	0.711	2,744,500
2025-06-05	0.715	0.730	0.715	0.730	0.721	5,227,700
2025-06-04	0.725	0.725	0.710	0.715	0.706	5,420,000
2025-06-03	0.730	0.735	0.720	0.720	0.711	5,541,000
2025-05-30	0.735	0.735	0.725	0.730	0.721	2,744,600
2025-05-29	0.740	0.755	0.735	0.735	0.726	6,979,700
2025-05-28	0.730	0.740	0.725	0.740	0.731	6,333,100
2025-05-27	0.740	0.740	0.725	0.725	0.716	4,454,700
2025-05-26	0.730	0.740	0.720	0.735	0.726	5,969,200
2025-05-23	0.750	0.755	0.730	0.735	0.726	8,284,900
2025-05-22	0.725	0.740	0.720	0.735	0.726	8,012,200
2025-05-21	0.765	0.765	0.735	0.735	0.726	6,881,400
2025-05-20	0.775	0.780	0.765	0.770	0.760	5,685,100
2025-05-19	0.800	0.800	0.765	0.770	0.760	15,565,300
2025-05-16	0.810	0.815	0.790	0.800	0.790	16,893,500
2025-05-15	0.805	0.825	0.785	0.795	0.785	25,323,900

← NewerPage 6 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.