Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.570	1.580	1.560	1.570	1.353	1,529,800
2024-05-13	1.580	1.590	1.570	1.570	1.353	1,661,000
2024-05-10	1.600	1.610	1.580	1.580	1.362	5,148,900
2024-05-09	1.590	1.610	1.580	1.600	1.379	1,395,700
2024-05-08	1.580	1.590	1.550	1.590	1.371	4,304,700
2024-05-07	1.590	1.590	1.570	1.580	1.362	1,137,400
2024-05-06	1.590	1.600	1.580	1.580	1.362	1,045,400
2024-05-03	1.610	1.620	1.590	1.590	1.371	1,054,900
2024-05-02	1.590	1.620	1.580	1.610	1.388	3,208,000
2024-04-30	1.560	1.600	1.560	1.590	1.371	2,686,500
2024-04-29	1.540	1.560	1.540	1.560	1.345	2,218,200
2024-04-26	1.540	1.550	1.540	1.540	1.327	528,700
2024-04-25	1.540	1.560	1.540	1.540	1.327	1,355,700
2024-04-24	1.540	1.540	1.530	1.540	1.327	2,955,600
2024-04-23	1.520	1.540	1.510	1.530	1.319	6,732,400
2024-04-22	1.520	1.530	1.510	1.520	1.310	910,800
2024-04-19	1.520	1.530	1.510	1.520	1.310	1,949,300
2024-04-18	1.520	1.530	1.510	1.510	1.302	1,480,800
2024-04-17	1.520	1.530	1.510	1.520	1.310	1,671,700
2024-04-16	1.530	1.530	1.510	1.520	1.310	2,389,100
2024-04-15	1.540	1.540	1.530	1.530	1.319	820,500
2024-04-12	1.530	1.540	1.530	1.540	1.327	675,400
2024-04-09	1.540	1.560	1.530	1.530	1.319	5,910,100
2024-04-08	1.540	1.540	1.520	1.530	1.319	3,485,100
2024-04-05	1.530	1.550	1.530	1.540	1.327	3,339,800
2024-04-04	1.540	1.550	1.520	1.540	1.327	1,127,200
2024-04-03	1.540	1.540	1.520	1.540	1.327	503,300
2024-04-02	1.530	1.540	1.520	1.540	1.327	969,000
2024-04-01	1.520	1.530	1.520	1.530	1.319	1,096,700
2024-03-29	1.510	1.520	1.510	1.520	1.310	773,600
2024-03-27	1.510	1.520	1.500	1.510	1.302	2,966,100
2024-03-26	1.510	1.510	1.500	1.510	1.302	1,417,600
2024-03-25	1.510	1.520	1.500	1.500	1.293	1,164,600
2024-03-22	1.500	1.510	1.490	1.510	1.302	3,325,400
2024-03-21	1.510	1.520	1.490	1.490	1.284	7,584,200
2024-03-20	1.530	1.530	1.510	1.510	1.302	1,526,800
2024-03-19	1.530	1.530	1.520	1.530	1.319	491,800
2024-03-18	1.520	1.530	1.520	1.530	1.319	871,800
2024-03-15	1.530	1.540	1.520	1.520	1.310	2,768,700
2024-03-14	1.530	1.540	1.530	1.530	1.319	667,000
2024-03-13	1.540	1.540	1.530	1.530	1.319	827,000
2024-03-12	1.530	1.540	1.530	1.540	1.327	518,200
2024-03-11	1.540	1.550	1.530	1.540	1.327	841,800
2024-03-08	1.540	1.540	1.530	1.540	1.327	863,400
2024-03-07	1.530	1.540	1.530	1.540	1.327	262,100
2024-03-06	1.540	1.540	1.530	1.530	1.319	809,600
2024-03-05	1.530	1.540	1.520	1.540	1.327	916,000
2024-03-04	1.530	1.550	1.530	1.530	1.319	2,225,400
2024-03-01	1.560	1.570	1.510	1.530	1.319	5,242,200
2024-02-29	1.560	1.570	1.550	1.560	1.345	1,328,800
2024-02-28	1.570	1.570	1.560	1.560	1.345	802,000
2024-02-27	1.570	1.570	1.560	1.560	1.345	613,600
2024-02-26	1.580	1.580	1.560	1.570	1.353	880,100
2024-02-23	1.570	1.580	1.570	1.570	1.353	475,800
2024-02-22	1.570	1.580	1.570	1.570	1.353	382,000
2024-02-21	1.580	1.590	1.570	1.570	1.353	866,000
2024-02-20	1.580	1.580	1.570	1.570	1.353	879,600
2024-02-19	1.570	1.580	1.570	1.570	1.353	1,285,900
2024-02-16	1.590	1.590	1.570	1.580	1.362	2,759,800
2024-02-15	1.590	1.590	1.580	1.590	1.371	1,122,700

← NewerPage 11 of 21 · 1,227 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.