Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.410	1.420	1.400	1.410	1.140	916,400
2022-11-17	1.390	1.410	1.390	1.400	1.132	274,300
2022-11-16	1.410	1.410	1.390	1.390	1.124	582,600
2022-11-15	1.400	1.410	1.390	1.410	1.140	632,500
2022-11-14	1.400	1.410	1.390	1.410	1.140	818,600
2022-11-11	1.400	1.410	1.390	1.390	1.124	2,462,200
2022-11-10	1.390	1.390	1.380	1.390	1.124	808,100
2022-11-09	1.400	1.410	1.380	1.390	1.124	1,693,800
2022-11-08	1.410	1.420	1.390	1.400	1.132	510,400
2022-11-07	1.390	1.410	1.390	1.410	1.140	681,400
2022-11-04	1.390	1.400	1.380	1.390	1.124	656,800
2022-11-03	1.400	1.400	1.380	1.380	1.116	1,223,800
2022-11-02	1.400	1.410	1.390	1.400	1.132	1,024,500
2022-11-01	1.410	1.410	1.390	1.390	1.124	694,000
2022-10-31	1.410	1.410	1.400	1.400	1.132	701,100
2022-10-28	1.410	1.430	1.400	1.410	1.140	853,800
2022-10-27	1.410	1.420	1.400	1.420	1.149	2,366,000
2022-10-26	1.400	1.410	1.400	1.400	1.132	192,800
2022-10-25	1.410	1.420	1.400	1.400	1.132	413,700
2022-10-21	1.440	1.440	1.410	1.410	1.140	388,600
2022-10-20	1.440	1.440	1.420	1.440	1.165	237,700
2022-10-19	1.440	1.450	1.420	1.440	1.165	673,800
2022-10-18	1.420	1.440	1.420	1.440	1.165	535,300
2022-10-17	1.410	1.430	1.410	1.420	1.149	600,500
2022-10-14	1.410	1.430	1.400	1.430	1.157	265,300
2022-10-13	1.400	1.420	1.400	1.410	1.140	686,200
2022-10-12	1.400	1.410	1.400	1.400	1.132	511,700
2022-10-11	1.410	1.410	1.390	1.400	1.132	523,600
2022-10-07	1.410	1.420	1.400	1.420	1.149	280,200
2022-10-06	1.410	1.420	1.400	1.420	1.149	329,100
2022-10-05	1.410	1.410	1.390	1.410	1.140	313,600
2022-10-04	1.390	1.410	1.390	1.400	1.132	1,209,700
2022-10-03	1.390	1.400	1.380	1.380	1.116	730,600
2022-09-30	1.380	1.410	1.380	1.400	1.132	1,735,200
2022-09-29	1.390	1.410	1.380	1.380	1.116	1,322,200
2022-09-28	1.380	1.390	1.380	1.390	1.124	607,900
2022-09-27	1.390	1.400	1.380	1.380	1.116	822,200
2022-09-26	1.390	1.390	1.380	1.390	1.124	1,138,300
2022-09-23	1.420	1.420	1.390	1.390	1.124	2,385,300
2022-09-22	1.420	1.420	1.400	1.410	1.140	1,104,300
2022-09-21	1.430	1.430	1.410	1.420	1.149	565,300
2022-09-20	1.420	1.430	1.420	1.430	1.157	275,000
2022-09-19	1.430	1.430	1.410	1.410	1.140	1,428,000
2022-09-15	1.440	1.450	1.430	1.430	1.157	1,715,100
2022-09-14	1.440	1.450	1.430	1.440	1.165	703,100
2022-09-13	1.450	1.460	1.440	1.450	1.173	834,700
2022-09-12	1.450	1.460	1.440	1.450	1.173	526,100
2022-09-09	1.460	1.460	1.440	1.450	1.173	1,631,800
2022-09-08	1.450	1.460	1.450	1.460	1.181	382,900
2022-09-07	1.460	1.460	1.450	1.450	1.173	415,100
2022-09-06	1.460	1.460	1.450	1.450	1.173	359,500
2022-09-05	1.470	1.470	1.450	1.450	1.173	373,500
2022-09-02	1.460	1.470	1.450	1.470	1.189	1,119,600
2022-09-01	1.500	1.510	1.480	1.490	1.195	2,092,800
2022-08-30	1.500	1.510	1.490	1.490	1.195	2,561,100
2022-08-29	1.510	1.530	1.490	1.500	1.203	2,996,900
2022-08-26	1.510	1.530	1.510	1.520	1.219	390,000
2022-08-25	1.530	1.530	1.510	1.510	1.211	599,300
2022-08-24	1.510	1.540	1.500	1.520	1.219	1,569,700
2022-08-23	1.520	1.530	1.510	1.510	1.211	908,600

← NewerPage 17 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.