Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.390	1.390	1.370	1.380	1.107	1,058,900
2022-02-23	1.400	1.400	1.380	1.380	1.107	1,316,900
2022-02-22	1.390	1.400	1.380	1.400	1.123	1,171,500
2022-02-21	1.390	1.400	1.380	1.390	1.115	1,317,200
2022-02-18	1.390	1.390	1.380	1.380	1.107	262,100
2022-02-17	1.400	1.400	1.380	1.390	1.115	925,200
2022-02-16	1.400	1.400	1.380	1.400	1.123	492,000
2022-02-15	1.390	1.400	1.390	1.400	1.123	686,700
2022-02-14	1.400	1.420	1.400	1.400	1.102	2,555,500
2022-02-11	1.400	1.410	1.390	1.400	1.102	1,529,600
2022-02-10	1.400	1.410	1.390	1.400	1.102	1,322,000
2022-02-09	1.410	1.410	1.390	1.400	1.102	1,317,300
2022-02-08	1.410	1.410	1.390	1.410	1.110	1,553,500
2022-02-07	1.410	1.410	1.400	1.410	1.110	2,046,100
2022-02-04	1.410	1.420	1.400	1.400	1.102	1,125,300
2022-02-03	1.400	1.420	1.390	1.420	1.117	2,423,900
2022-01-31	1.400	1.410	1.390	1.390	1.094	1,575,000
2022-01-28	1.390	1.410	1.390	1.390	1.094	852,400
2022-01-27	1.390	1.400	1.380	1.390	1.094	408,800
2022-01-26	1.390	1.400	1.380	1.380	1.086	615,500
2022-01-25	1.400	1.410	1.380	1.390	1.094	992,700
2022-01-24	1.390	1.400	1.390	1.400	1.102	732,100
2022-01-21	1.400	1.410	1.380	1.390	1.094	1,717,800
2022-01-20	1.400	1.410	1.390	1.400	1.102	1,510,400
2022-01-19	1.430	1.430	1.400	1.400	1.102	2,589,900
2022-01-17	1.450	1.450	1.420	1.430	1.125	1,022,600
2022-01-14	1.450	1.450	1.430	1.450	1.141	821,300
2022-01-13	1.440	1.460	1.430	1.450	1.141	5,007,700
2022-01-12	1.440	1.440	1.430	1.440	1.133	1,293,500
2022-01-11	1.410	1.450	1.410	1.450	1.141	2,728,600
2022-01-10	1.410	1.420	1.400	1.420	1.117	834,800
2022-01-07	1.410	1.420	1.400	1.410	1.110	1,726,600
2022-01-06	1.420	1.430	1.400	1.410	1.110	2,722,900
2022-01-05	1.420	1.430	1.410	1.430	1.125	603,400
2022-01-04	1.410	1.420	1.410	1.410	1.110	291,400
2022-01-03	1.410	1.420	1.410	1.410	1.110	411,600
2021-12-31	1.420	1.430	1.410	1.410	1.110	700,400
2021-12-30	1.420	1.430	1.410	1.410	1.110	1,817,100
2021-12-29	1.430	1.440	1.410	1.420	1.117	1,568,100
2021-12-28	1.440	1.440	1.420	1.430	1.125	1,145,800
2021-12-27	1.430	1.440	1.420	1.440	1.133	844,700
2021-12-24	1.420	1.430	1.420	1.430	1.125	100,700
2021-12-23	1.410	1.430	1.410	1.420	1.117	1,700,000
2021-12-22	1.430	1.450	1.410	1.410	1.110	1,326,600
2021-12-21	1.430	1.440	1.430	1.430	1.125	204,500
2021-12-20	1.450	1.450	1.410	1.430	1.125	1,337,400
2021-12-17	1.450	1.460	1.410	1.450	1.141	2,454,300
2021-12-16	1.460	1.460	1.450	1.450	1.141	1,196,700
2021-12-15	1.450	1.470	1.450	1.460	1.149	1,846,700
2021-12-14	1.460	1.470	1.450	1.460	1.149	3,409,900
2021-12-13	1.450	1.470	1.440	1.460	1.149	1,216,100
2021-12-10	1.450	1.460	1.440	1.460	1.149	2,457,900
2021-12-09	1.450	1.460	1.440	1.450	1.141	972,300
2021-12-08	1.460	1.460	1.440	1.450	1.141	1,790,900
2021-12-07	1.440	1.460	1.430	1.460	1.149	1,080,400
2021-12-06	1.440	1.460	1.430	1.440	1.133	2,360,900
2021-12-02	1.460	1.460	1.430	1.440	1.133	1,432,300
2021-12-01	1.430	1.460	1.410	1.460	1.149	7,153,100
2021-11-30	1.420	1.440	1.420	1.430	1.125	3,573,600
2021-11-29	1.410	1.420	1.400	1.420	1.117	2,331,400

← NewerPage 20 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.