UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.750	0.805	0.745	0.805	0.795	21,656,301
2025-05-13	0.740	0.765	0.730	0.745	0.736	27,320,199
2025-05-09	0.730	0.740	0.720	0.725	0.716	6,022,100
2025-05-08	0.735	0.735	0.725	0.730	0.721	9,728,700
2025-05-07	0.735	0.740	0.725	0.735	0.726	14,191,200
2025-05-06	0.740	0.745	0.720	0.735	0.726	4,528,500
2025-05-05	0.735	0.760	0.725	0.740	0.731	11,749,400
2025-05-02	0.720	0.745	0.710	0.730	0.721	10,890,100
2025-04-30	0.725	0.730	0.715	0.720	0.711	4,164,700
2025-04-29	0.725	0.735	0.710	0.720	0.711	5,333,700
2025-04-28	0.740	0.745	0.730	0.730	0.709	6,895,200
2025-04-25	0.730	0.750	0.730	0.740	0.718	7,361,800
2025-04-24	0.730	0.735	0.720	0.725	0.704	10,297,200
2025-04-23	0.720	0.730	0.710	0.730	0.709	8,275,000
2025-04-22	0.705	0.715	0.695	0.705	0.684	6,672,600
2025-04-21	0.720	0.725	0.705	0.710	0.689	6,378,600
2025-04-18	0.715	0.720	0.705	0.715	0.694	6,643,000
2025-04-17	0.710	0.725	0.705	0.715	0.694	8,922,800
2025-04-16	0.735	0.750	0.720	0.725	0.704	10,978,400
2025-04-15	0.745	0.765	0.725	0.735	0.713	19,501,500
2025-04-14	0.705	0.745	0.705	0.740	0.718	16,839,500
2025-04-11	0.650	0.705	0.650	0.685	0.665	16,899,500
2025-04-10	0.680	0.695	0.655	0.665	0.645	21,149,301
2025-04-09	0.660	0.670	0.620	0.625	0.607	8,851,700
2025-04-08	0.690	0.705	0.670	0.675	0.655	5,952,500
2025-04-07	0.710	0.710	0.660	0.680	0.660	10,106,000
2025-04-04	0.740	0.745	0.730	0.735	0.713	7,605,300
2025-04-03	0.735	0.760	0.735	0.745	0.723	5,899,100
2025-04-02	0.750	0.760	0.730	0.750	0.728	3,195,100
2025-03-28	0.775	0.775	0.755	0.755	0.733	5,098,000
2025-03-27	0.760	0.785	0.760	0.780	0.757	5,468,000
2025-03-26	0.770	0.775	0.755	0.770	0.747	4,625,600
2025-03-25	0.760	0.775	0.755	0.770	0.747	3,709,800
2025-03-24	0.765	0.775	0.750	0.760	0.738	4,257,100
2025-03-21	0.785	0.785	0.760	0.765	0.743	4,872,700
2025-03-20	0.765	0.785	0.760	0.785	0.762	4,620,000
2025-03-19	0.775	0.775	0.755	0.760	0.738	7,281,500
2025-03-17	0.775	0.800	0.775	0.775	0.752	7,001,500
2025-03-14	0.750	0.775	0.745	0.770	0.747	8,896,400
2025-03-13	0.730	0.765	0.730	0.760	0.738	9,662,900
2025-03-12	0.725	0.735	0.700	0.725	0.704	14,090,500
2025-03-11	0.735	0.740	0.710	0.725	0.704	19,090,600
2025-03-10	0.795	0.810	0.740	0.750	0.728	11,165,900
2025-03-07	0.815	0.815	0.790	0.795	0.772	9,089,800
2025-03-06	0.850	0.860	0.805	0.810	0.786	12,621,400
2025-03-05	0.820	0.855	0.815	0.845	0.820	4,991,900
2025-03-04	0.880	0.880	0.815	0.820	0.796	13,391,000
2025-03-03	0.905	0.905	0.885	0.885	0.859	3,557,000
2025-02-28	0.915	0.915	0.890	0.895	0.869	6,424,600
2025-02-27	0.925	0.935	0.900	0.930	0.903	7,338,600
2025-02-26	0.900	0.915	0.895	0.915	0.888	6,184,300
2025-02-25	0.925	0.925	0.865	0.895	0.869	14,553,100
2025-02-24	0.960	0.960	0.920	0.925	0.898	8,753,400
2025-02-21	0.905	0.980	0.900	0.965	0.937	32,375,301
2025-02-20	0.905	0.905	0.885	0.885	0.859	6,828,500
2025-02-19	0.925	0.925	0.900	0.905	0.878	9,591,400
2025-02-18	0.925	0.935	0.920	0.925	0.898	5,662,000
2025-02-17	0.935	0.935	0.915	0.925	0.898	6,221,500
2025-02-14	0.950	0.955	0.930	0.935	0.908	3,079,800
2025-02-13	0.935	0.955	0.915	0.940	0.912	12,254,000

← NewerPage 7 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.