Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.530	1.560	1.530	1.560	1.251	4,931,500
2022-05-25	1.540	1.540	1.520	1.530	1.227	2,588,500
2022-05-24	1.550	1.560	1.530	1.540	1.235	3,716,600
2022-05-23	1.510	1.560	1.500	1.550	1.243	7,171,900
2022-05-20	1.530	1.540	1.500	1.510	1.211	6,558,300
2022-05-19	1.460	1.520	1.460	1.520	1.219	8,175,600
2022-05-18	1.500	1.500	1.450	1.450	1.163	4,250,800
2022-05-17	1.470	1.510	1.460	1.500	1.203	2,982,900
2022-05-13	1.470	1.480	1.460	1.470	1.179	4,380,000
2022-05-12	1.490	1.490	1.470	1.470	1.179	3,101,700
2022-05-11	1.460	1.490	1.460	1.490	1.195	3,830,300
2022-05-10	1.460	1.470	1.450	1.470	1.179	5,190,600
2022-05-09	1.460	1.470	1.450	1.460	1.171	2,736,500
2022-05-06	1.460	1.470	1.450	1.460	1.171	3,549,800
2022-05-05	1.460	1.470	1.450	1.460	1.171	3,486,500
2022-04-29	1.450	1.470	1.440	1.460	1.171	2,882,200
2022-04-28	1.420	1.450	1.420	1.450	1.163	3,010,300
2022-04-27	1.410	1.420	1.410	1.410	1.131	1,641,200
2022-04-26	1.410	1.420	1.410	1.410	1.131	364,600
2022-04-25	1.420	1.420	1.410	1.410	1.131	908,300
2022-04-22	1.410	1.430	1.410	1.420	1.139	2,285,800
2022-04-21	1.410	1.420	1.410	1.410	1.131	427,800
2022-04-20	1.420	1.420	1.410	1.410	1.131	1,331,900
2022-04-18	1.400	1.410	1.390	1.410	1.131	904,000
2022-04-15	1.400	1.410	1.390	1.400	1.123	362,500
2022-04-14	1.410	1.410	1.390	1.400	1.123	1,346,200
2022-04-13	1.400	1.410	1.390	1.410	1.131	372,600
2022-04-12	1.400	1.400	1.380	1.400	1.123	569,100
2022-04-11	1.390	1.400	1.380	1.400	1.123	1,354,000
2022-04-08	1.390	1.400	1.380	1.390	1.115	1,711,700
2022-04-07	1.420	1.420	1.390	1.390	1.115	1,030,500
2022-04-06	1.390	1.420	1.390	1.420	1.139	1,957,800
2022-04-05	1.410	1.410	1.390	1.390	1.115	1,971,400
2022-04-04	1.400	1.410	1.400	1.400	1.123	1,310,200
2022-04-01	1.400	1.420	1.390	1.400	1.123	1,615,700
2022-03-31	1.370	1.410	1.370	1.410	1.131	3,696,700
2022-03-30	1.360	1.390	1.350	1.360	1.091	3,110,000
2022-03-29	1.370	1.370	1.340	1.350	1.083	3,909,500
2022-03-28	1.350	1.370	1.350	1.360	1.091	1,398,900
2022-03-25	1.340	1.360	1.330	1.340	1.075	5,021,100
2022-03-24	1.340	1.350	1.320	1.330	1.067	6,859,600
2022-03-23	1.360	1.360	1.340	1.350	1.083	2,731,600
2022-03-22	1.350	1.370	1.350	1.360	1.091	552,700
2022-03-21	1.350	1.370	1.350	1.350	1.083	600,100
2022-03-18	1.340	1.360	1.330	1.350	1.083	4,669,500
2022-03-17	1.350	1.360	1.330	1.340	1.075	3,331,200
2022-03-16	1.350	1.360	1.340	1.340	1.075	663,100
2022-03-15	1.370	1.370	1.350	1.350	1.083	884,400
2022-03-14	1.370	1.370	1.350	1.370	1.099	234,900
2022-03-11	1.360	1.370	1.350	1.370	1.099	292,000
2022-03-10	1.340	1.370	1.330	1.360	1.091	1,892,500
2022-03-09	1.340	1.360	1.330	1.330	1.067	2,644,900
2022-03-08	1.340	1.350	1.330	1.340	1.075	1,162,900
2022-03-07	1.360	1.370	1.340	1.340	1.075	3,605,300
2022-03-04	1.380	1.380	1.360	1.360	1.091	1,879,400
2022-03-03	1.370	1.380	1.370	1.370	1.099	798,000
2022-03-02	1.370	1.390	1.370	1.370	1.099	751,000
2022-03-01	1.390	1.390	1.370	1.370	1.099	596,600
2022-02-28	1.390	1.390	1.370	1.390	1.115	973,800
2022-02-25	1.380	1.390	1.370	1.390	1.115	596,000

← NewerPage 19 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.