Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.580	1.580	1.560	1.570	1.284	256,900
2023-05-22	1.570	1.580	1.560	1.570	1.284	270,800
2023-05-19	1.560	1.570	1.560	1.570	1.284	272,700
2023-05-18	1.570	1.570	1.560	1.560	1.276	549,100
2023-05-17	1.570	1.570	1.550	1.570	1.284	1,526,000
2023-05-16	1.590	1.600	1.560	1.580	1.293	1,980,300
2023-05-15	1.590	1.600	1.580	1.600	1.309	819,300
2023-05-12	1.590	1.600	1.580	1.590	1.301	398,600
2023-05-11	1.590	1.600	1.580	1.600	1.309	724,100
2023-05-10	1.590	1.600	1.590	1.590	1.301	275,800
2023-05-09	1.590	1.600	1.590	1.590	1.301	565,400
2023-05-08	1.600	1.610	1.590	1.600	1.309	321,000
2023-05-05	1.600	1.610	1.600	1.600	1.309	333,000
2023-05-03	1.610	1.610	1.590	1.600	1.309	273,400
2023-05-02	1.610	1.610	1.600	1.610	1.317	287,300
2023-04-28	1.600	1.610	1.600	1.610	1.317	207,200
2023-04-27	1.590	1.600	1.580	1.600	1.309	212,300
2023-04-26	1.600	1.600	1.580	1.590	1.301	859,100
2023-04-25	1.610	1.610	1.590	1.600	1.309	275,300
2023-04-20	1.590	1.620	1.590	1.600	1.309	352,100
2023-04-19	1.600	1.610	1.590	1.590	1.301	2,253,300
2023-04-18	1.610	1.610	1.600	1.600	1.309	363,800
2023-04-17	1.610	1.620	1.600	1.600	1.309	1,384,700
2023-04-14	1.620	1.620	1.600	1.600	1.309	481,800
2023-04-13	1.610	1.620	1.610	1.620	1.325	337,400
2023-04-12	1.620	1.620	1.610	1.610	1.317	436,300
2023-04-11	1.610	1.620	1.610	1.620	1.325	83,800
2023-04-10	1.620	1.620	1.610	1.610	1.317	143,900
2023-04-07	1.620	1.630	1.610	1.620	1.325	218,500
2023-04-06	1.620	1.620	1.600	1.610	1.317	150,100
2023-04-05	1.600	1.630	1.600	1.620	1.325	715,700
2023-04-04	1.620	1.630	1.590	1.600	1.309	850,800
2023-04-03	1.600	1.640	1.600	1.620	1.325	3,129,600
2023-03-31	1.600	1.600	1.590	1.600	1.309	877,800
2023-03-30	1.610	1.620	1.590	1.600	1.309	2,872,500
2023-03-29	1.600	1.620	1.590	1.610	1.317	1,949,200
2023-03-28	1.580	1.600	1.580	1.600	1.309	1,958,700
2023-03-27	1.580	1.590	1.570	1.570	1.284	711,200
2023-03-24	1.610	1.620	1.580	1.590	1.301	1,718,100
2023-03-23	1.550	1.630	1.540	1.600	1.309	4,295,300
2023-03-22	1.560	1.570	1.540	1.540	1.260	1,498,600
2023-03-21	1.570	1.570	1.550	1.550	1.268	421,600
2023-03-20	1.570	1.580	1.560	1.570	1.284	543,700
2023-03-17	1.570	1.600	1.570	1.570	1.284	3,179,900
2023-03-16	1.570	1.570	1.550	1.570	1.284	1,030,500
2023-03-15	1.550	1.570	1.550	1.570	1.284	952,500
2023-03-14	1.550	1.560	1.540	1.550	1.268	816,300
2023-03-13	1.540	1.560	1.530	1.550	1.268	1,126,500
2023-03-10	1.560	1.570	1.530	1.540	1.260	2,154,800
2023-03-09	1.580	1.590	1.550	1.560	1.276	1,635,300
2023-03-08	1.560	1.590	1.560	1.590	1.301	1,499,200
2023-03-07	1.570	1.570	1.550	1.560	1.276	555,000
2023-03-06	1.560	1.580	1.560	1.570	1.284	387,800
2023-03-03	1.570	1.570	1.550	1.560	1.276	185,000
2023-03-02	1.570	1.570	1.550	1.560	1.276	726,000
2023-03-01	1.560	1.590	1.550	1.570	1.284	911,100
2023-02-28	1.560	1.560	1.530	1.550	1.268	1,393,700
2023-02-27	1.560	1.590	1.550	1.560	1.276	385,400
2023-02-24	1.590	1.590	1.560	1.570	1.284	889,400
2023-02-23	1.590	1.600	1.580	1.590	1.301	633,600

← NewerPage 15 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.