Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.620	1.630	1.600	1.610	1.388	817,000
2024-08-08	1.590	1.610	1.590	1.610	1.388	1,156,300
2024-08-07	1.580	1.610	1.580	1.600	1.379	1,717,200
2024-08-06	1.560	1.590	1.550	1.580	1.362	2,669,300
2024-08-05	1.600	1.600	1.550	1.560	1.345	3,050,300
2024-08-02	1.630	1.630	1.600	1.600	1.379	684,100
2024-08-01	1.620	1.630	1.620	1.630	1.405	451,500
2024-07-31	1.620	1.630	1.620	1.620	1.396	208,800
2024-07-30	1.630	1.630	1.610	1.630	1.405	1,120,900
2024-07-29	1.610	1.630	1.600	1.630	1.405	889,400
2024-07-26	1.600	1.620	1.600	1.610	1.388	1,687,300
2024-07-25	1.600	1.610	1.590	1.600	1.379	480,100
2024-07-24	1.600	1.610	1.590	1.600	1.379	928,800
2024-07-23	1.600	1.610	1.590	1.600	1.379	745,800
2024-07-22	1.610	1.610	1.590	1.600	1.379	766,100
2024-07-19	1.600	1.610	1.600	1.610	1.388	238,300
2024-07-18	1.600	1.610	1.590	1.600	1.379	1,347,700
2024-07-17	1.590	1.600	1.580	1.600	1.379	1,140,100
2024-07-16	1.590	1.590	1.570	1.590	1.371	1,049,200
2024-07-15	1.590	1.600	1.580	1.590	1.371	1,562,700
2024-07-12	1.610	1.610	1.580	1.590	1.371	1,520,400
2024-07-11	1.600	1.610	1.600	1.610	1.388	171,900
2024-07-10	1.590	1.610	1.590	1.600	1.379	2,449,800
2024-07-09	1.590	1.600	1.580	1.590	1.371	344,100
2024-07-05	1.580	1.600	1.580	1.590	1.371	889,800
2024-07-04	1.570	1.590	1.560	1.590	1.371	1,790,700
2024-07-03	1.570	1.580	1.560	1.570	1.353	1,752,100
2024-07-02	1.570	1.570	1.560	1.570	1.353	2,933,100
2024-07-01	1.560	1.570	1.550	1.570	1.353	1,031,800
2024-06-28	1.560	1.570	1.550	1.550	1.336	4,400,100
2024-06-27	1.560	1.560	1.550	1.550	1.336	1,944,000
2024-06-26	1.560	1.570	1.550	1.560	1.345	1,185,900
2024-06-25	1.560	1.570	1.560	1.560	1.345	1,372,300
2024-06-24	1.580	1.580	1.550	1.560	1.345	3,943,000
2024-06-21	1.580	1.590	1.570	1.580	1.362	3,360,400
2024-06-20	1.580	1.590	1.570	1.590	1.371	1,379,800
2024-06-19	1.570	1.580	1.570	1.570	1.353	464,300
2024-06-18	1.590	1.590	1.570	1.580	1.362	842,600
2024-06-14	1.600	1.600	1.580	1.590	1.371	707,700
2024-06-13	1.590	1.600	1.590	1.600	1.379	1,426,000
2024-06-12	1.600	1.610	1.590	1.590	1.371	1,810,000
2024-06-11	1.590	1.610	1.590	1.600	1.379	5,036,700
2024-06-10	1.600	1.600	1.560	1.590	1.371	4,945,200
2024-06-07	1.570	1.610	1.570	1.610	1.388	5,278,800
2024-06-06	1.580	1.590	1.560	1.570	1.353	5,077,700
2024-06-05	1.560	1.580	1.560	1.570	1.353	4,177,400
2024-06-04	1.540	1.560	1.540	1.550	1.336	2,160,900
2024-05-31	1.540	1.560	1.520	1.540	1.327	3,426,200
2024-05-30	1.540	1.540	1.530	1.540	1.327	372,200
2024-05-29	1.550	1.550	1.530	1.530	1.319	1,548,300
2024-05-28	1.550	1.560	1.540	1.550	1.336	1,666,200
2024-05-27	1.560	1.560	1.540	1.550	1.336	1,453,100
2024-05-24	1.560	1.560	1.550	1.550	1.336	1,666,100
2024-05-23	1.560	1.570	1.550	1.560	1.345	2,383,300
2024-05-21	1.560	1.570	1.550	1.560	1.345	2,292,900
2024-05-20	1.550	1.580	1.550	1.560	1.345	3,681,800
2024-05-17	1.550	1.560	1.540	1.550	1.336	4,482,300
2024-05-16	1.560	1.570	1.550	1.560	1.345	2,560,200
2024-05-15	1.570	1.580	1.550	1.560	1.345	2,020,500
2024-05-14	1.570	1.580	1.560	1.570	1.353	1,529,800

← NewerPage 10 of 21 · 1,226 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.