Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.620	1.630	1.600	1.620	1.356	1,284,600
2024-02-13	1.640	1.640	1.610	1.620	1.356	3,399,100
2024-02-09	1.620	1.640	1.620	1.640	1.373	1,702,400
2024-02-08	1.610	1.630	1.600	1.620	1.356	2,315,200
2024-02-07	1.610	1.620	1.600	1.610	1.348	1,592,200
2024-02-06	1.580	1.610	1.580	1.610	1.348	1,651,600
2024-02-05	1.580	1.590	1.570	1.580	1.323	533,300
2024-02-02	1.580	1.590	1.570	1.580	1.323	2,622,600
2024-01-31	1.590	1.600	1.570	1.580	1.323	2,846,600
2024-01-30	1.580	1.600	1.580	1.590	1.331	1,571,000
2024-01-29	1.560	1.580	1.550	1.570	1.314	1,959,000
2024-01-26	1.580	1.590	1.540	1.550	1.297	5,288,000
2024-01-24	1.570	1.580	1.560	1.570	1.314	1,393,500
2024-01-23	1.580	1.580	1.560	1.570	1.314	1,508,900
2024-01-22	1.570	1.580	1.560	1.580	1.323	1,322,000
2024-01-19	1.560	1.570	1.560	1.560	1.306	372,300
2024-01-18	1.560	1.570	1.560	1.560	1.306	379,700
2024-01-17	1.570	1.580	1.560	1.560	1.306	1,031,700
2024-01-16	1.570	1.570	1.560	1.570	1.314	347,300
2024-01-15	1.560	1.580	1.550	1.570	1.314	855,400
2024-01-12	1.560	1.560	1.550	1.560	1.306	498,900
2024-01-11	1.550	1.560	1.530	1.560	1.306	2,095,700
2024-01-10	1.560	1.570	1.550	1.550	1.297	620,900
2024-01-09	1.570	1.580	1.560	1.560	1.306	877,300
2024-01-08	1.550	1.570	1.550	1.570	1.314	728,100
2024-01-05	1.550	1.560	1.540	1.560	1.306	892,200
2024-01-04	1.550	1.560	1.540	1.540	1.289	849,600
2024-01-03	1.550	1.560	1.540	1.560	1.306	824,700
2024-01-02	1.540	1.560	1.530	1.550	1.297	612,200
2023-12-29	1.530	1.540	1.520	1.540	1.289	1,098,000
2023-12-28	1.520	1.530	1.510	1.530	1.281	1,081,400
2023-12-27	1.540	1.540	1.510	1.520	1.272	2,929,400
2023-12-26	1.530	1.540	1.520	1.540	1.289	754,500
2023-12-22	1.540	1.540	1.520	1.530	1.281	1,907,400
2023-12-21	1.550	1.550	1.540	1.540	1.289	497,900
2023-12-20	1.550	1.560	1.540	1.550	1.297	1,674,500
2023-12-19	1.550	1.560	1.540	1.550	1.297	879,200
2023-12-18	1.550	1.560	1.540	1.550	1.297	1,528,300
2023-12-15	1.550	1.560	1.550	1.550	1.297	1,140,700
2023-12-14	1.560	1.560	1.540	1.550	1.297	3,138,400
2023-12-13	1.550	1.570	1.540	1.560	1.306	3,190,600
2023-12-12	1.580	1.580	1.550	1.550	1.297	1,243,800
2023-12-11	1.570	1.580	1.550	1.570	1.314	1,314,500
2023-12-08	1.570	1.580	1.560	1.570	1.314	1,061,100
2023-12-07	1.560	1.570	1.550	1.570	1.314	1,239,200
2023-12-06	1.550	1.570	1.550	1.560	1.306	1,765,300
2023-12-05	1.550	1.550	1.540	1.550	1.297	1,002,100
2023-12-04	1.540	1.550	1.520	1.550	1.297	1,584,700
2023-12-01	1.530	1.540	1.520	1.540	1.289	1,733,300
2023-11-30	1.540	1.550	1.530	1.530	1.281	2,767,700
2023-11-29	1.530	1.540	1.530	1.540	1.289	1,745,100
2023-11-28	1.550	1.550	1.530	1.530	1.281	3,702,500
2023-11-27	1.550	1.550	1.530	1.540	1.289	806,000
2023-11-24	1.540	1.550	1.530	1.550	1.297	382,400
2023-11-23	1.550	1.550	1.530	1.540	1.289	1,071,600
2023-11-22	1.540	1.550	1.530	1.550	1.297	892,400
2023-11-21	1.540	1.550	1.540	1.550	1.297	566,400
2023-11-20	1.540	1.550	1.540	1.550	1.297	187,100
2023-11-17	1.550	1.550	1.530	1.550	1.297	909,900
2023-11-16	1.530	1.550	1.520	1.550	1.297	2,381,100

← NewerPage 12 of 21 · 1,230 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.