UEM Sunrise Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.455	0.460	0.445	0.450	0.450	5,166,000
2026-10-19	0.460	0.460	0.450	0.450	0.450	5,656,500
2026-10-16	0.455	0.465	0.455	0.465	0.465	3,240,900
2026-10-15	0.470	0.470	0.455	0.455	0.455	7,760,200
2026-10-14	0.475	0.475	0.465	0.475	0.475	3,783,600
2026-10-13	0.470	0.480	0.465	0.475	0.475	6,912,800
2026-10-12	0.495	0.505	0.465	0.470	0.470	10,666,800
2026-10-09	0.485	0.505	0.485	0.500	0.500	5,670,500
2026-10-08	0.490	0.490	0.480	0.485	0.485	5,935,800
2026-10-07	0.500	0.500	0.485	0.490	0.490	7,005,100
2026-10-06	0.495	0.510	0.495	0.500	0.500	10,940,700
2026-10-05	0.500	0.505	0.490	0.495	0.495	8,028,000
2026-10-02	0.510	0.520	0.495	0.500	0.500	10,911,300
2026-10-01	0.515	0.520	0.505	0.505	0.505	12,387,200
2026-09-30	0.535	0.535	0.510	0.515	0.515	13,025,000
2026-09-29	0.540	0.540	0.530	0.535	0.535	3,220,600
2026-09-28	0.545	0.555	0.535	0.540	0.540	5,779,100
2026-09-25	0.535	0.545	0.530	0.545	0.545	7,131,600
2026-09-24	0.540	0.550	0.535	0.535	0.535	7,854,500
2026-09-23	0.545	0.550	0.535	0.545	0.545	8,076,700
2026-09-22	0.545	0.550	0.540	0.545	0.545	4,962,500
2026-09-21	0.535	0.550	0.525	0.540	0.540	5,070,300

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.