Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.240	2.250	2.230	2.240	2.175	2,320,900
2026-07-24	2.250	2.260	2.240	2.240	2.175	563,800
2026-07-23	2.240	2.260	2.240	2.250	2.184	7,974,700
2026-07-22	2.250	2.260	2.210	2.240	2.175	3,014,100
2026-07-21	2.250	2.270	2.230	2.250	2.184	3,085,800
2026-07-20	2.280	2.290	2.240	2.250	2.184	4,663,100
2026-07-17	2.250	2.290	2.240	2.280	2.213	6,359,800
2026-07-16	2.270	2.270	2.240	2.240	2.175	3,865,100
2026-07-15	2.250	2.300	2.250	2.260	2.194	5,991,200
2026-07-14	2.230	2.270	2.220	2.240	2.175	5,989,100
2026-07-13	2.220	2.240	2.200	2.220	2.155	6,830,300
2026-07-10	2.220	2.240	2.210	2.220	2.155	1,408,400
2026-07-09	2.200	2.230	2.190	2.220	2.155	1,947,400
2026-07-08	2.200	2.230	2.190	2.200	2.136	7,403,200
2026-07-07	2.230	2.230	2.190	2.200	2.136	2,757,200
2026-07-06	2.190	2.240	2.170	2.230	2.165	1,807,800
2026-07-03	2.140	2.190	2.140	2.190	2.126	2,842,400
2026-07-02	2.180	2.180	2.130	2.130	2.068	2,710,200
2026-07-01	2.210	2.230	2.180	2.180	2.116	1,741,200
2026-06-30	2.200	2.230	2.190	2.210	2.145	3,354,500
2026-06-29	2.200	2.200	2.180	2.190	2.126	1,238,500
2026-06-26	2.210	2.210	2.180	2.200	2.136	1,319,400
2026-06-25	2.210	2.230	2.210	2.210	2.145	1,545,500
2026-06-24	2.240	2.240	2.200	2.210	2.145	2,452,900
2026-06-23	2.240	2.260	2.230	2.230	2.165	1,511,100
2026-06-22	2.210	2.260	2.200	2.240	2.175	5,273,500
2026-06-19	2.200	2.230	2.190	2.200	2.136	8,470,000
2026-06-18	2.200	2.250	2.190	2.200	2.136	6,837,900
2026-06-16	2.220	2.220	2.180	2.200	2.136	8,729,300
2026-06-15	2.210	2.240	2.200	2.220	2.155	5,964,000
2026-06-12	2.220	2.260	2.200	2.210	2.145	5,349,800
2026-06-11	2.250	2.270	2.210	2.210	2.145	2,858,800
2026-06-10	2.210	2.270	2.200	2.250	2.184	8,254,600
2026-06-09	2.220	2.240	2.210	2.220	2.155	1,601,100
2026-06-08	2.230	2.250	2.220	2.220	2.155	3,108,600
2026-06-05	2.310	2.320	2.230	2.240	2.175	1,891,400
2026-06-04	2.250	2.300	2.230	2.300	2.233	20,000,801
2026-06-03	2.290	2.340	2.220	2.240	2.175	3,544,300
2026-05-29	2.310	2.320	2.280	2.290	2.223	4,414,500
2026-05-28	2.310	2.330	2.260	2.300	2.233	2,228,700
2026-05-26	2.300	2.350	2.290	2.310	2.243	1,653,100
2026-05-25	2.380	2.410	2.290	2.300	2.233	2,050,100
2026-05-22	2.470	2.470	2.370	2.380	2.311	3,031,000
2026-05-21	2.470	2.470	2.440	2.470	2.398	1,625,600
2026-05-20	2.490	2.500	2.470	2.470	2.398	2,162,300
2026-05-19	2.480	2.490	2.450	2.490	2.417	2,866,900
2026-05-18	2.520	2.520	2.450	2.480	2.408	2,181,600
2026-05-15	2.510	2.540	2.460	2.540	2.466	4,890,500
2026-05-14	2.550	2.550	2.420	2.510	2.437	6,144,600
2026-05-13	2.580	2.580	2.550	2.560	2.485	2,872,600
2026-05-12	2.580	2.580	2.550	2.580	2.505	2,596,400
2026-05-11	2.540	2.590	2.510	2.580	2.505	3,909,500
2026-05-08	2.530	2.550	2.510	2.540	2.466	1,656,300
2026-05-07	2.490	2.530	2.490	2.530	2.456	4,448,000
2026-05-06	2.520	2.520	2.480	2.490	2.417	6,678,100
2026-05-05	2.500	2.530	2.460	2.520	2.446	2,172,400
2026-05-04	2.460	2.510	2.460	2.500	2.427	2,980,700
2026-04-30	2.420	2.470	2.420	2.460	2.388	2,393,300
2026-04-29	2.440	2.450	2.420	2.420	2.349	1,064,600
2026-04-28	2.440	2.450	2.410	2.440	2.369	2,261,900

← NewerPage 2 of 5 · 248 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.