Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.020	2.030	2.010	2.030	2.030	3,682,900
2026-10-16	2.040	2.050	2.000	2.020	2.020	3,542,200
2026-10-15	2.040	2.050	2.020	2.040	2.040	1,422,200
2026-10-14	2.020	2.050	2.010	2.030	2.030	1,096,900
2026-10-13	2.030	2.030	2.000	2.010	2.010	2,634,100
2026-10-12	2.090	2.110	2.020	2.030	2.030	2,351,600
2026-10-09	2.060	2.100	2.060	2.090	2.090	2,656,700
2026-10-08	2.080	2.080	2.050	2.060	2.060	4,445,900
2026-10-07	2.050	2.090	2.050	2.080	2.080	4,908,700
2026-10-06	2.030	2.060	2.030	2.040	2.040	3,218,500
2026-10-05	2.040	2.040	2.020	2.030	2.030	2,130,400
2026-10-02	2.030	2.040	2.020	2.040	2.040	2,440,800
2026-10-01	2.050	2.050	2.030	2.030	2.030	2,568,800
2026-09-30	2.050	2.060	2.030	2.050	2.050	9,380,300
2026-09-29	2.040	2.050	2.030	2.050	2.050	2,705,200
2026-09-28	2.040	2.060	2.030	2.040	2.040	2,083,200
2026-09-25	2.040	2.050	2.030	2.040	2.040	2,184,900
2026-09-24	2.080	2.080	2.040	2.040	2.040	3,657,900
2026-09-23	2.070	2.100	2.070	2.080	2.080	3,261,000
2026-09-22	2.040	2.070	2.030	2.060	2.060	5,965,300
2026-09-21	2.070	2.070	2.030	2.030	2.030	1,788,100
2026-09-18	2.050	2.070	2.040	2.070	2.070	2,982,500
2026-09-17	2.040	2.080	2.040	2.050	2.050	2,667,000
2026-09-16	2.030	2.030	2.030	2.030	2.030	0
2026-09-15	2.060	2.070	2.030	2.030	2.030	1,448,900
2026-09-14	2.010	2.070	2.010	2.060	2.060	1,726,600
2026-09-11	2.040	2.040	2.010	2.010	2.010	2,490,100
2026-09-10	2.070	2.080	2.030	2.040	2.040	5,108,200
2026-09-09	2.100	2.100	2.070	2.070	2.070	1,815,400
2026-09-08	2.100	2.100	2.080	2.100	2.100	1,422,700
2026-09-07	2.100	2.120	2.090	2.100	2.100	1,631,900
2026-09-04	2.090	2.120	2.080	2.100	2.100	1,540,900
2026-09-03	2.120	2.120	2.080	2.080	2.080	2,229,400
2026-09-02	2.080	2.110	2.060	2.100	2.100	1,990,600
2026-09-01	2.080	2.100	2.050	2.080	2.080	5,729,500
2026-08-31	2.060	2.060	2.060	2.060	2.060	0
2026-08-28	2.090	2.100	2.060	2.060	2.060	4,875,500
2026-08-27	2.120	2.130	2.080	2.080	2.080	2,215,800
2026-08-26	2.200	2.200	2.140	2.150	2.087	4,573,000
2026-08-25	2.200	2.200	2.200	2.200	2.136	0
2026-08-24	2.200	2.200	2.180	2.200	2.136	6,955,600
2026-08-21	2.200	2.200	2.190	2.200	2.136	1,840,800
2026-08-20	2.200	2.220	2.180	2.200	2.136	3,321,300
2026-08-19	2.190	2.210	2.180	2.190	2.126	1,597,000
2026-08-18	2.190	2.220	2.190	2.190	2.126	7,292,700
2026-08-17	2.200	2.230	2.190	2.190	2.126	5,006,200
2026-08-14	2.200	2.210	2.180	2.190	2.126	1,857,100
2026-08-13	2.170	2.210	2.170	2.190	2.126	12,986,800
2026-08-12	2.140	2.160	2.120	2.150	2.087	2,097,000
2026-08-11	2.150	2.150	2.130	2.140	2.078	1,385,500
2026-08-10	2.160	2.170	2.150	2.150	2.087	699,700
2026-08-07	2.200	2.200	2.130	2.160	2.097	6,604,800
2026-08-06	2.190	2.210	2.160	2.200	2.136	3,811,600
2026-08-05	2.160	2.210	2.160	2.190	2.126	1,654,200
2026-08-04	2.210	2.210	2.150	2.160	2.097	3,078,000
2026-08-03	2.220	2.240	2.200	2.210	2.145	1,560,600
2026-07-31	2.250	2.260	2.220	2.220	2.155	5,632,500
2026-07-30	2.250	2.260	2.240	2.250	2.184	6,086,500
2026-07-29	2.260	2.270	2.250	2.250	2.184	9,610,100
2026-07-28	2.240	2.270	2.220	2.260	2.194	12,425,600

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0628 MYR
2026-02-16	0.0482 MYR
2025-12-08	0.0398 MYR
2025-08-26	0.0568 MYR
2025-02-18	0.0534 MYR
2024-09-05	0.0466 MYR
2024-02-15	0.0468 MYR
2023-08-30	0.0344 MYR
2023-02-14	0.0187 MYR
2022-09-02	0.0127 MYR
2022-02-15	0.0262 MYR
2021-09-14	0.0046 MYR
2021-02-24	0.0038 MYR
2020-10-23	0.0055 MYR
2020-08-17	0.0043 MYR
2020-02-27	0.0051 MYR
2019-11-19	0.0046 MYR
2019-08-23	0.0142 MYR
2019-05-16	0.0050 MYR
2019-02-27	0.0045 MYR

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