Sunway Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 1.440 | 1.460 | 1.410 | 1.450 | 1.141 | 5,278,600 |
| 2021-11-25 | 1.430 | 1.450 | 1.420 | 1.440 | 1.133 | 815,100 |
| 2021-11-24 | 1.420 | 1.440 | 1.420 | 1.430 | 1.125 | 757,100 |
| 2021-11-23 | 1.410 | 1.440 | 1.410 | 1.430 | 1.125 | 5,829,200 |
| 2021-11-22 | 1.390 | 1.410 | 1.380 | 1.400 | 1.102 | 4,697,800 |
| 2021-11-19 | 1.410 | 1.410 | 1.390 | 1.390 | 1.094 | 2,691,300 |
| 2021-11-18 | 1.410 | 1.420 | 1.400 | 1.410 | 1.110 | 1,389,800 |
| 2021-11-17 | 1.420 | 1.430 | 1.410 | 1.410 | 1.110 | 872,900 |
| 2021-11-16 | 1.430 | 1.440 | 1.420 | 1.420 | 1.117 | 605,200 |
| 2021-11-15 | 1.440 | 1.450 | 1.420 | 1.420 | 1.117 | 799,200 |
| 2021-11-12 | 1.430 | 1.440 | 1.430 | 1.440 | 1.133 | 386,800 |
| 2021-11-11 | 1.430 | 1.440 | 1.430 | 1.440 | 1.133 | 663,300 |
| 2021-11-10 | 1.450 | 1.470 | 1.430 | 1.430 | 1.125 | 1,357,900 |
| 2021-11-09 | 1.460 | 1.470 | 1.450 | 1.460 | 1.149 | 624,200 |
| 2021-11-08 | 1.460 | 1.470 | 1.450 | 1.460 | 1.149 | 1,083,200 |
| 2021-11-05 | 1.480 | 1.480 | 1.450 | 1.460 | 1.149 | 666,600 |
| 2021-11-03 | 1.450 | 1.480 | 1.450 | 1.480 | 1.165 | 416,400 |
| 2021-11-02 | 1.460 | 1.460 | 1.450 | 1.460 | 1.149 | 441,000 |
| 2021-11-01 | 1.460 | 1.460 | 1.450 | 1.460 | 1.149 | 719,700 |
| 2021-10-29 | 1.470 | 1.470 | 1.450 | 1.460 | 1.149 | 574,200 |
| 2021-10-28 | 1.470 | 1.470 | 1.450 | 1.460 | 1.149 | 905,300 |
| 2021-10-27 | 1.460 | 1.470 | 1.460 | 1.470 | 1.157 | 207,700 |
| 2021-10-26 | 1.470 | 1.470 | 1.460 | 1.460 | 1.149 | 660,500 |
| 2021-10-25 | 1.460 | 1.470 | 1.450 | 1.460 | 1.149 | 1,060,500 |
| 2021-10-22 | 1.460 | 1.470 | 1.460 | 1.460 | 1.149 | 359,800 |
| 2021-10-21 | 1.460 | 1.480 | 1.460 | 1.460 | 1.149 | 626,800 |
| 2021-10-20 | 1.470 | 1.490 | 1.460 | 1.460 | 1.149 | 949,200 |
← NewerPage 21 of 21 · 1,227 trading days
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.