Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.520	1.540	1.520	1.530	1.281	988,000
2023-11-14	1.530	1.540	1.520	1.530	1.281	1,146,700
2023-11-10	1.540	1.540	1.520	1.530	1.281	1,144,400
2023-11-09	1.550	1.550	1.530	1.540	1.289	1,041,800
2023-11-08	1.520	1.550	1.520	1.540	1.289	2,254,300
2023-11-07	1.520	1.530	1.520	1.520	1.272	679,600
2023-11-06	1.510	1.530	1.500	1.530	1.281	1,664,600
2023-11-03	1.510	1.510	1.500	1.510	1.264	690,300
2023-11-02	1.510	1.510	1.490	1.510	1.264	397,800
2023-11-01	1.480	1.510	1.480	1.500	1.256	2,649,500
2023-10-31	1.480	1.500	1.470	1.490	1.247	1,450,300
2023-10-30	1.480	1.490	1.470	1.480	1.239	1,834,000
2023-10-27	1.480	1.490	1.470	1.470	1.231	749,000
2023-10-26	1.480	1.480	1.470	1.480	1.239	223,900
2023-10-25	1.480	1.480	1.470	1.480	1.239	1,107,500
2023-10-24	1.480	1.480	1.470	1.480	1.239	307,800
2023-10-23	1.480	1.480	1.470	1.480	1.239	278,100
2023-10-20	1.470	1.480	1.460	1.480	1.239	1,022,400
2023-10-19	1.470	1.480	1.470	1.480	1.239	1,095,500
2023-10-18	1.480	1.490	1.470	1.470	1.231	1,171,100
2023-10-17	1.480	1.480	1.470	1.480	1.239	2,213,400
2023-10-16	1.480	1.480	1.470	1.480	1.239	602,200
2023-10-13	1.480	1.480	1.470	1.480	1.239	1,086,200
2023-10-12	1.480	1.480	1.470	1.480	1.239	1,315,900
2023-10-11	1.470	1.480	1.470	1.480	1.239	550,800
2023-10-10	1.470	1.480	1.460	1.470	1.231	1,600,600
2023-10-09	1.480	1.480	1.460	1.470	1.231	942,900
2023-10-06	1.480	1.480	1.460	1.480	1.239	674,300
2023-10-05	1.480	1.480	1.460	1.480	1.239	1,007,800
2023-10-04	1.480	1.480	1.460	1.470	1.231	1,422,500
2023-10-03	1.480	1.480	1.460	1.480	1.239	975,200
2023-10-02	1.460	1.480	1.460	1.470	1.231	1,446,100
2023-09-29	1.490	1.490	1.450	1.460	1.222	7,154,400
2023-09-27	1.470	1.490	1.470	1.490	1.247	1,642,500
2023-09-26	1.470	1.480	1.460	1.480	1.239	1,666,700
2023-09-25	1.470	1.470	1.460	1.460	1.222	706,300
2023-09-22	1.470	1.470	1.460	1.460	1.222	575,700
2023-09-21	1.460	1.470	1.460	1.470	1.231	1,291,000
2023-09-20	1.460	1.470	1.450	1.460	1.222	2,047,900
2023-09-19	1.470	1.470	1.450	1.450	1.214	3,076,200
2023-09-18	1.460	1.480	1.450	1.470	1.231	5,370,500
2023-09-15	1.500	1.500	1.440	1.450	1.214	88,887,906
2023-09-14	1.490	1.500	1.490	1.490	1.247	5,308,500
2023-09-13	1.500	1.500	1.480	1.490	1.247	3,252,900
2023-09-12	1.490	1.500	1.490	1.500	1.256	1,876,000
2023-09-11	1.500	1.510	1.490	1.500	1.256	1,634,300
2023-09-08	1.500	1.500	1.490	1.500	1.256	1,583,200
2023-09-07	1.500	1.500	1.490	1.500	1.256	1,875,000
2023-09-06	1.500	1.500	1.490	1.500	1.256	2,108,700
2023-09-05	1.500	1.510	1.490	1.500	1.256	1,032,500
2023-09-04	1.500	1.500	1.480	1.500	1.256	2,236,600
2023-09-01	1.490	1.500	1.480	1.490	1.247	1,103,100
2023-08-30	1.490	1.500	1.470	1.490	1.247	3,941,900
2023-08-29	1.520	1.520	1.500	1.520	1.244	7,804,100
2023-08-28	1.520	1.530	1.510	1.510	1.235	2,638,200
2023-08-25	1.520	1.530	1.510	1.520	1.244	1,246,600
2023-08-24	1.510	1.520	1.500	1.520	1.244	2,781,200
2023-08-23	1.500	1.510	1.500	1.510	1.235	581,800
2023-08-22	1.510	1.510	1.500	1.500	1.227	2,828,800
2023-08-21	1.510	1.510	1.500	1.510	1.235	2,641,100

← NewerPage 13 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.