Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.540	1.540	1.510	1.520	1.219	848,400
2022-08-19	1.530	1.540	1.520	1.540	1.235	1,872,200
2022-08-18	1.520	1.530	1.510	1.520	1.219	601,800
2022-08-17	1.510	1.530	1.510	1.530	1.227	913,300
2022-08-16	1.510	1.530	1.500	1.520	1.219	813,600
2022-08-15	1.510	1.520	1.500	1.510	1.211	687,800
2022-08-12	1.520	1.520	1.500	1.510	1.211	555,700
2022-08-11	1.500	1.520	1.500	1.510	1.211	1,069,200
2022-08-10	1.500	1.510	1.490	1.490	1.195	685,200
2022-08-09	1.500	1.510	1.490	1.500	1.203	450,900
2022-08-08	1.520	1.540	1.500	1.500	1.203	3,753,300
2022-08-05	1.530	1.530	1.510	1.520	1.219	562,200
2022-08-04	1.510	1.530	1.500	1.530	1.227	799,200
2022-08-03	1.490	1.510	1.480	1.510	1.211	824,200
2022-08-02	1.510	1.510	1.480	1.490	1.195	1,404,400
2022-08-01	1.510	1.510	1.490	1.510	1.211	443,100
2022-07-29	1.500	1.510	1.490	1.510	1.211	614,300
2022-07-28	1.470	1.500	1.470	1.500	1.203	840,400
2022-07-27	1.460	1.470	1.450	1.460	1.171	479,100
2022-07-26	1.470	1.470	1.450	1.460	1.171	1,820,300
2022-07-25	1.460	1.470	1.450	1.460	1.171	370,300
2022-07-22	1.460	1.470	1.450	1.460	1.171	1,066,300
2022-07-21	1.450	1.460	1.450	1.450	1.163	297,400
2022-07-20	1.440	1.460	1.440	1.450	1.163	810,800
2022-07-19	1.450	1.450	1.430	1.440	1.155	1,194,500
2022-07-18	1.460	1.460	1.440	1.450	1.163	534,200
2022-07-15	1.450	1.460	1.440	1.460	1.171	341,000
2022-07-14	1.460	1.460	1.440	1.450	1.163	743,300
2022-07-13	1.470	1.470	1.450	1.450	1.163	571,200
2022-07-12	1.460	1.470	1.450	1.470	1.179	891,900
2022-07-08	1.480	1.480	1.460	1.470	1.179	773,400
2022-07-07	1.480	1.490	1.460	1.470	1.179	3,465,600
2022-07-06	1.490	1.490	1.460	1.470	1.179	851,500
2022-07-05	1.480	1.490	1.460	1.490	1.195	680,700
2022-07-04	1.480	1.490	1.460	1.470	1.179	682,400
2022-07-01	1.480	1.490	1.460	1.480	1.187	2,011,100
2022-06-30	1.480	1.490	1.460	1.490	1.195	997,500
2022-06-29	1.470	1.490	1.460	1.490	1.195	1,007,500
2022-06-28	1.460	1.480	1.430	1.460	1.171	3,881,700
2022-06-27	1.500	1.510	1.450	1.460	1.171	2,867,800
2022-06-24	1.490	1.500	1.470	1.500	1.203	1,977,500
2022-06-23	1.520	1.520	1.480	1.490	1.195	1,901,600
2022-06-22	1.530	1.530	1.510	1.520	1.219	508,800
2022-06-21	1.520	1.530	1.510	1.530	1.227	840,900
2022-06-20	1.530	1.540	1.500	1.520	1.219	1,632,700
2022-06-17	1.500	1.540	1.490	1.540	1.235	5,239,800
2022-06-16	1.530	1.540	1.500	1.510	1.211	1,838,700
2022-06-15	1.510	1.540	1.500	1.530	1.227	3,080,200
2022-06-14	1.490	1.510	1.470	1.510	1.211	2,110,800
2022-06-13	1.540	1.540	1.490	1.500	1.203	3,482,900
2022-06-10	1.550	1.550	1.530	1.540	1.235	1,780,100
2022-06-09	1.560	1.560	1.530	1.550	1.243	4,693,300
2022-06-08	1.570	1.580	1.550	1.560	1.251	2,937,300
2022-06-07	1.550	1.570	1.550	1.570	1.259	2,128,600
2022-06-03	1.540	1.560	1.540	1.550	1.243	1,920,700
2022-06-02	1.560	1.570	1.530	1.540	1.235	2,377,700
2022-06-01	1.560	1.580	1.550	1.560	1.251	1,462,100
2022-05-31	1.540	1.570	1.530	1.560	1.251	5,550,400
2022-05-30	1.530	1.540	1.510	1.540	1.235	1,696,400
2022-05-27	1.560	1.560	1.530	1.530	1.227	1,191,700

← NewerPage 18 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.