UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.975	0.980	0.970	0.970	0.942	1,951,100
2024-11-12	0.990	0.990	0.970	0.975	0.946	1,516,700
2024-11-11	0.995	0.995	0.975	0.980	0.951	2,810,800
2024-11-08	1.000	1.010	0.990	0.995	0.966	2,701,800
2024-11-07	1.030	1.030	0.995	1.000	0.971	5,905,100
2024-11-06	1.010	1.030	1.010	1.030	1.000	5,647,100
2024-11-05	1.000	1.010	0.990	1.010	0.980	2,682,100
2024-11-04	0.980	1.010	0.980	1.000	0.971	3,598,000
2024-11-01	0.960	0.980	0.955	0.980	0.951	2,095,500
2024-10-30	0.985	0.985	0.960	0.970	0.942	6,103,300
2024-10-29	0.990	1.000	0.980	0.985	0.956	4,046,600
2024-10-28	0.990	1.000	0.980	0.990	0.961	4,037,100
2024-10-25	1.010	1.020	0.985	0.990	0.961	7,705,200
2024-10-24	1.040	1.040	1.000	1.010	0.980	8,694,700
2024-10-23	1.040	1.060	1.020	1.050	1.019	5,902,100
2024-10-22	1.040	1.050	1.020	1.040	1.009	8,588,600
2024-10-21	1.060	1.070	1.030	1.040	1.009	6,810,900
2024-10-18	1.070	1.090	1.060	1.080	1.048	14,192,400
2024-10-17	1.060	1.080	1.050	1.070	1.039	11,049,800
2024-10-16	1.090	1.100	1.020	1.060	1.029	19,499,500
2024-10-15	1.030	1.090	1.000	1.090	1.058	23,360,900
2024-10-14	1.030	1.040	1.010	1.030	1.000	4,852,300
2024-10-11	1.030	1.030	1.010	1.020	0.990	3,886,100
2024-10-10	1.020	1.040	1.010	1.030	1.000	8,398,700
2024-10-09	1.040	1.040	1.000	1.010	0.980	6,093,200
2024-10-08	0.985	1.040	0.980	1.030	1.000	7,357,700
2024-10-07	1.000	1.010	0.980	0.995	0.966	5,284,800
2024-10-04	0.995	0.995	0.980	0.990	0.961	3,181,500
2024-10-03	1.010	1.020	0.985	0.995	0.966	6,522,100
2024-10-02	1.000	1.030	0.995	0.995	0.966	5,411,500
2024-10-01	0.995	1.030	0.980	1.010	0.980	4,284,500
2024-09-30	1.010	1.020	1.000	1.000	0.971	3,851,600
2024-09-27	1.040	1.040	1.000	1.010	0.980	5,699,500
2024-09-26	0.995	1.040	0.995	1.020	0.990	7,284,600
2024-09-25	1.080	1.080	0.995	0.995	0.966	14,976,500
2024-09-24	1.070	1.070	1.030	1.070	1.039	10,356,000
2024-09-23	1.040	1.060	1.030	1.050	1.019	14,829,900
2024-09-20	0.990	1.020	0.980	1.020	0.990	23,353,301
2024-09-19	0.930	0.985	0.925	0.980	0.951	15,178,400
2024-09-18	0.930	0.930	0.915	0.925	0.898	2,777,800
2024-09-17	0.915	0.935	0.915	0.930	0.903	7,638,700
2024-09-13	0.870	0.920	0.870	0.910	0.883	12,182,900
2024-09-12	0.850	0.870	0.845	0.870	0.844	5,528,600
2024-09-11	0.860	0.860	0.840	0.840	0.815	2,880,100
2024-09-10	0.870	0.880	0.860	0.860	0.835	3,501,200
2024-09-09	0.860	0.875	0.840	0.865	0.840	7,699,500
2024-09-06	0.875	0.880	0.855	0.870	0.844	10,801,500
2024-09-05	0.900	0.900	0.865	0.870	0.844	6,780,200
2024-09-04	0.885	0.920	0.880	0.895	0.869	5,796,600
2024-09-03	0.920	0.945	0.910	0.915	0.888	8,959,400
2024-09-02	0.880	0.930	0.870	0.915	0.888	17,675,699
2024-08-30	0.820	0.885	0.820	0.880	0.854	12,803,200
2024-08-29	0.845	0.860	0.810	0.820	0.796	11,893,900
2024-08-28	0.905	0.940	0.840	0.845	0.820	16,406,301
2024-08-27	0.935	0.935	0.905	0.905	0.878	9,780,600
2024-08-26	0.955	0.965	0.920	0.935	0.908	7,490,000
2024-08-23	0.985	0.985	0.935	0.950	0.922	11,765,800
2024-08-22	1.010	1.010	0.995	0.995	0.966	4,090,300
2024-08-21	0.990	1.010	0.985	1.000	0.971	11,158,500
2024-08-20	1.020	1.030	0.985	0.990	0.961	9,669,700

← NewerPage 9 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.