Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.580	1.600	1.580	1.590	1.301	486,700
2023-02-21	1.570	1.610	1.570	1.580	1.293	1,064,200
2023-02-20	1.590	1.590	1.570	1.570	1.284	269,200
2023-02-17	1.590	1.590	1.570	1.590	1.301	710,000
2023-02-16	1.590	1.620	1.590	1.590	1.301	555,900
2023-02-15	1.600	1.630	1.580	1.600	1.309	1,967,600
2023-02-14	1.600	1.620	1.560	1.600	1.309	1,728,800
2023-02-13	1.630	1.650	1.620	1.640	1.326	1,975,200
2023-02-10	1.650	1.650	1.620	1.620	1.310	325,600
2023-02-09	1.650	1.650	1.630	1.640	1.326	2,935,200
2023-02-08	1.650	1.660	1.630	1.650	1.335	2,179,700
2023-02-07	1.610	1.660	1.600	1.660	1.343	5,070,800
2023-02-03	1.640	1.640	1.610	1.610	1.302	812,200
2023-02-02	1.580	1.650	1.580	1.640	1.326	4,738,200
2023-01-31	1.600	1.610	1.570	1.570	1.270	5,499,500
2023-01-30	1.600	1.610	1.580	1.590	1.286	2,706,000
2023-01-27	1.600	1.600	1.580	1.600	1.294	1,460,200
2023-01-26	1.580	1.600	1.580	1.600	1.294	858,500
2023-01-25	1.590	1.590	1.560	1.580	1.278	4,217,200
2023-01-20	1.580	1.590	1.570	1.580	1.278	2,513,600
2023-01-19	1.560	1.580	1.550	1.580	1.278	1,931,800
2023-01-18	1.570	1.570	1.550	1.570	1.270	627,600
2023-01-17	1.530	1.570	1.530	1.570	1.270	2,858,400
2023-01-16	1.520	1.550	1.520	1.540	1.246	841,800
2023-01-13	1.540	1.540	1.510	1.530	1.237	1,331,100
2023-01-12	1.510	1.540	1.500	1.540	1.246	662,300
2023-01-11	1.530	1.530	1.510	1.510	1.221	1,706,900
2023-01-10	1.520	1.530	1.510	1.530	1.237	2,041,600
2023-01-09	1.480	1.520	1.480	1.520	1.229	1,366,900
2023-01-06	1.480	1.490	1.470	1.480	1.197	350,300
2023-01-05	1.490	1.490	1.470	1.480	1.197	2,500,400
2023-01-04	1.460	1.490	1.460	1.490	1.205	833,300
2023-01-03	1.460	1.470	1.450	1.460	1.181	636,800
2022-12-30	1.470	1.480	1.460	1.460	1.181	297,300
2022-12-29	1.460	1.470	1.460	1.470	1.189	318,900
2022-12-28	1.460	1.470	1.450	1.470	1.189	205,200
2022-12-27	1.450	1.470	1.450	1.470	1.189	469,200
2022-12-23	1.450	1.450	1.440	1.440	1.165	414,300
2022-12-22	1.450	1.460	1.450	1.450	1.173	179,600
2022-12-21	1.450	1.460	1.440	1.450	1.173	1,564,400
2022-12-20	1.460	1.460	1.440	1.450	1.173	533,900
2022-12-19	1.450	1.460	1.440	1.460	1.181	583,300
2022-12-16	1.440	1.460	1.440	1.450	1.173	1,033,300
2022-12-15	1.470	1.470	1.440	1.450	1.173	1,276,700
2022-12-14	1.460	1.470	1.450	1.470	1.189	264,200
2022-12-13	1.460	1.460	1.450	1.460	1.181	252,800
2022-12-12	1.450	1.460	1.440	1.460	1.181	595,400
2022-12-09	1.430	1.460	1.430	1.460	1.181	1,270,600
2022-12-08	1.450	1.450	1.430	1.430	1.157	827,500
2022-12-07	1.450	1.460	1.450	1.450	1.173	1,125,900
2022-12-06	1.450	1.460	1.450	1.450	1.173	247,200
2022-12-05	1.460	1.470	1.450	1.450	1.173	433,300
2022-12-02	1.460	1.490	1.450	1.460	1.181	2,339,500
2022-12-01	1.450	1.480	1.450	1.450	1.173	1,101,300
2022-11-30	1.450	1.470	1.450	1.450	1.173	992,600
2022-11-29	1.440	1.470	1.430	1.450	1.173	1,721,600
2022-11-25	1.410	1.440	1.410	1.440	1.165	1,449,900
2022-11-24	1.410	1.420	1.400	1.410	1.140	1,737,000
2022-11-23	1.410	1.420	1.400	1.410	1.140	248,500
2022-11-22	1.410	1.420	1.400	1.410	1.140	1,126,100

← NewerPage 16 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.