UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.935	0.955	0.915	0.940	0.912	12,254,000
2025-02-12	0.955	0.970	0.930	0.935	0.908	14,283,200
2025-02-10	0.970	0.970	0.945	0.955	0.927	8,204,500
2025-02-07	0.970	0.980	0.955	0.975	0.946	10,032,400
2025-02-06	0.960	0.970	0.950	0.970	0.942	4,475,800
2025-02-05	0.935	0.970	0.935	0.955	0.927	9,243,800
2025-02-04	0.935	0.960	0.925	0.930	0.903	8,293,800
2025-02-03	0.910	0.940	0.910	0.930	0.903	7,836,000
2025-01-31	0.935	0.945	0.925	0.930	0.903	5,161,800
2025-01-28	0.940	0.945	0.920	0.935	0.908	6,682,400
2025-01-27	0.965	0.965	0.940	0.940	0.912	6,714,300
2025-01-24	0.990	0.990	0.960	0.965	0.937	6,643,500
2025-01-23	0.995	1.000	0.975	0.985	0.956	9,537,100
2025-01-22	1.000	1.020	0.995	0.995	0.966	12,570,200
2025-01-21	0.995	1.020	0.980	0.995	0.966	21,587,699
2025-01-20	0.975	1.010	0.955	0.995	0.966	15,032,500
2025-01-17	0.945	0.980	0.930	0.965	0.937	15,243,800
2025-01-16	1.010	1.020	0.945	0.950	0.922	24,588,400
2025-01-15	1.040	1.060	0.980	0.980	0.951	13,428,800
2025-01-14	1.050	1.070	1.020	1.040	1.009	13,837,500
2025-01-13	1.070	1.070	1.000	1.040	1.009	19,942,400
2025-01-10	1.090	1.120	1.060	1.080	1.048	10,487,800
2025-01-09	1.140	1.150	1.080	1.090	1.058	21,443,801
2025-01-08	1.090	1.160	1.080	1.140	1.107	37,336,699
2025-01-07	1.180	1.180	1.090	1.100	1.068	23,238,699
2025-01-06	1.180	1.190	1.140	1.160	1.126	15,336,600
2025-01-03	1.060	1.180	1.060	1.170	1.136	47,788,199
2025-01-02	1.080	1.100	1.060	1.060	1.029	9,458,100
2024-12-31	1.060	1.090	1.050	1.080	1.048	13,925,700
2024-12-30	1.020	1.070	1.010	1.060	1.029	17,574,801
2024-12-27	0.980	1.040	0.980	1.020	0.990	21,130,500
2024-12-26	0.975	0.985	0.965	0.980	0.951	10,398,700
2024-12-24	0.980	0.980	0.960	0.970	0.942	5,035,900
2024-12-23	0.990	1.000	0.970	0.975	0.946	4,329,600
2024-12-20	0.985	1.010	0.980	0.985	0.956	14,356,300
2024-12-19	0.960	0.985	0.955	0.985	0.956	5,566,000
2024-12-18	0.980	0.990	0.975	0.980	0.951	2,555,100
2024-12-17	0.975	0.980	0.970	0.980	0.951	2,883,500
2024-12-16	0.990	1.000	0.975	0.975	0.946	4,343,100
2024-12-13	0.975	0.995	0.975	0.990	0.961	3,918,400
2024-12-12	0.980	0.985	0.970	0.975	0.946	2,421,100
2024-12-11	0.990	0.990	0.980	0.985	0.956	1,310,000
2024-12-10	0.980	0.990	0.970	0.990	0.961	7,281,700
2024-12-09	0.975	0.980	0.955	0.975	0.946	4,563,600
2024-12-06	0.985	0.995	0.975	0.975	0.946	2,386,300
2024-12-05	0.975	0.985	0.960	0.985	0.956	5,532,100
2024-12-04	0.990	1.010	0.970	0.980	0.951	14,616,500
2024-12-03	0.955	0.995	0.955	0.990	0.961	10,357,600
2024-12-02	0.970	0.980	0.950	0.955	0.927	4,928,100
2024-11-29	0.945	0.970	0.940	0.970	0.942	5,160,000
2024-11-28	0.950	0.950	0.940	0.945	0.917	3,046,500
2024-11-27	0.935	0.955	0.930	0.950	0.922	6,236,800
2024-11-26	0.960	0.960	0.930	0.935	0.908	4,282,000
2024-11-25	0.945	0.960	0.930	0.960	0.932	7,537,200
2024-11-22	0.970	0.980	0.935	0.945	0.917	9,758,500
2024-11-21	0.980	0.980	0.960	0.965	0.937	3,524,800
2024-11-20	0.995	0.995	0.970	0.975	0.946	2,881,000
2024-11-19	0.975	1.010	0.975	0.995	0.966	9,466,700
2024-11-18	0.975	0.975	0.960	0.965	0.937	2,504,000
2024-11-15	0.975	0.985	0.965	0.975	0.946	1,723,100

← NewerPage 8 of 21 · 1,233 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.