Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.500	1.520	1.490	1.500	1.227	5,221,300
2023-08-17	1.500	1.500	1.480	1.500	1.227	4,959,900
2023-08-16	1.500	1.510	1.490	1.500	1.227	3,980,900
2023-08-15	1.500	1.510	1.490	1.500	1.227	1,834,300
2023-08-14	1.510	1.520	1.490	1.500	1.227	2,293,700
2023-08-11	1.510	1.510	1.490	1.490	1.219	2,019,800
2023-08-10	1.500	1.510	1.490	1.510	1.235	650,200
2023-08-09	1.500	1.510	1.480	1.500	1.227	2,543,700
2023-08-08	1.510	1.520	1.490	1.500	1.227	4,127,100
2023-08-07	1.510	1.520	1.500	1.510	1.235	1,000,700
2023-08-04	1.500	1.520	1.490	1.500	1.227	1,789,300
2023-08-03	1.500	1.510	1.490	1.500	1.227	2,282,800
2023-08-02	1.500	1.500	1.490	1.500	1.227	2,974,200
2023-08-01	1.510	1.520	1.490	1.500	1.227	4,788,800
2023-07-31	1.520	1.530	1.510	1.510	1.235	2,096,100
2023-07-28	1.520	1.530	1.510	1.520	1.244	1,858,000
2023-07-27	1.520	1.540	1.510	1.520	1.244	1,083,400
2023-07-26	1.520	1.540	1.510	1.520	1.244	1,598,200
2023-07-25	1.520	1.530	1.510	1.520	1.244	1,407,700
2023-07-24	1.530	1.530	1.520	1.520	1.244	1,461,000
2023-07-21	1.540	1.540	1.520	1.530	1.252	1,491,700
2023-07-20	1.530	1.540	1.530	1.540	1.260	573,000
2023-07-18	1.540	1.550	1.530	1.540	1.260	496,300
2023-07-17	1.550	1.550	1.530	1.530	1.252	1,427,100
2023-07-14	1.560	1.560	1.540	1.550	1.268	1,041,500
2023-07-13	1.550	1.560	1.540	1.550	1.268	2,586,400
2023-07-12	1.550	1.550	1.540	1.550	1.268	2,754,700
2023-07-11	1.560	1.560	1.540	1.550	1.268	898,500
2023-07-10	1.560	1.570	1.550	1.560	1.276	309,800
2023-07-07	1.570	1.570	1.550	1.560	1.276	134,200
2023-07-06	1.540	1.570	1.540	1.570	1.284	1,172,800
2023-07-05	1.560	1.570	1.540	1.540	1.260	3,122,300
2023-07-04	1.570	1.570	1.560	1.560	1.276	281,900
2023-07-03	1.560	1.570	1.540	1.570	1.284	1,557,500
2023-06-30	1.570	1.580	1.560	1.560	1.276	897,400
2023-06-28	1.560	1.580	1.560	1.560	1.276	786,700
2023-06-27	1.570	1.580	1.560	1.560	1.276	1,844,800
2023-06-26	1.570	1.570	1.560	1.560	1.276	506,800
2023-06-23	1.580	1.590	1.570	1.570	1.284	2,944,900
2023-06-22	1.610	1.610	1.570	1.580	1.293	1,899,100
2023-06-21	1.590	1.610	1.590	1.610	1.317	705,900
2023-06-20	1.590	1.600	1.580	1.590	1.301	575,700
2023-06-19	1.610	1.610	1.580	1.590	1.301	576,700
2023-06-16	1.590	1.610	1.580	1.610	1.317	1,071,900
2023-06-15	1.580	1.590	1.580	1.590	1.301	1,133,800
2023-06-14	1.580	1.600	1.580	1.580	1.293	1,135,500
2023-06-13	1.600	1.600	1.580	1.580	1.293	148,300
2023-06-12	1.600	1.600	1.580	1.600	1.309	170,700
2023-06-09	1.600	1.610	1.590	1.590	1.301	420,600
2023-06-08	1.580	1.600	1.580	1.590	1.301	374,500
2023-06-07	1.620	1.620	1.580	1.580	1.293	239,600
2023-06-06	1.570	1.600	1.570	1.600	1.309	945,300
2023-06-02	1.580	1.590	1.570	1.570	1.284	329,200
2023-06-01	1.600	1.600	1.570	1.580	1.293	397,400
2023-05-31	1.560	1.630	1.560	1.630	1.334	1,879,900
2023-05-30	1.560	1.570	1.560	1.560	1.276	216,300
2023-05-29	1.570	1.570	1.560	1.570	1.284	166,000
2023-05-26	1.560	1.570	1.560	1.560	1.276	469,000
2023-05-25	1.570	1.580	1.560	1.560	1.276	436,900
2023-05-24	1.570	1.570	1.560	1.570	1.284	343,500

← NewerPage 14 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.