Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.410	2.460	2.410	2.440	2.369	2,390,100
2026-04-24	2.410	2.430	2.390	2.410	2.340	1,286,100
2026-04-23	2.380	2.430	2.380	2.410	2.340	2,705,200
2026-04-22	2.390	2.410	2.340	2.380	2.311	2,408,700
2026-04-21	2.400	2.400	2.370	2.380	2.311	695,000
2026-04-20	2.390	2.410	2.380	2.400	2.330	2,178,900
2026-04-17	2.330	2.400	2.310	2.390	2.320	3,478,100
2026-04-16	2.330	2.330	2.290	2.320	2.252	2,548,400
2026-04-15	2.330	2.350	2.320	2.330	2.262	2,257,800
2026-04-14	2.320	2.340	2.310	2.340	2.272	869,800
2026-04-13	2.330	2.330	2.290	2.320	2.252	2,740,200
2026-04-10	2.310	2.340	2.300	2.330	2.262	937,400
2026-04-09	2.310	2.320	2.290	2.310	2.243	1,414,300
2026-04-08	2.280	2.320	2.270	2.310	2.243	2,902,600
2026-04-07	2.270	2.300	2.250	2.280	2.213	1,608,800
2026-04-06	2.270	2.300	2.260	2.270	2.204	2,701,000
2026-04-03	2.300	2.380	2.270	2.280	2.213	3,819,200
2026-04-02	2.320	2.320	2.280	2.300	2.233	1,261,400
2026-04-01	2.310	2.330	2.300	2.310	2.243	1,606,300
2026-03-31	2.290	2.320	2.280	2.310	2.243	2,341,900
2026-03-30	2.300	2.300	2.250	2.290	2.223	2,889,500
2026-03-27	2.330	2.330	2.300	2.320	2.252	3,324,400
2026-03-26	2.300	2.320	2.270	2.320	2.252	4,650,400
2026-03-25	2.290	2.320	2.270	2.300	2.233	6,490,200
2026-03-24	2.270	2.330	2.100	2.320	2.252	10,885,500
2026-03-19	2.430	2.440	2.320	2.340	2.272	4,295,300
2026-03-18	2.430	2.470	2.420	2.440	2.369	1,124,100
2026-03-17	2.410	2.440	2.410	2.430	2.359	894,800
2026-03-16	2.400	2.410	2.360	2.400	2.330	4,214,400
2026-03-13	2.410	2.420	2.400	2.400	2.330	2,637,500
2026-03-12	2.410	2.440	2.400	2.410	2.340	2,831,000
2026-03-11	2.410	2.440	2.400	2.420	2.349	4,913,500
2026-03-10	2.370	2.410	2.370	2.410	2.340	4,639,300
2026-03-09	2.430	2.430	2.300	2.350	2.281	6,748,500
2026-03-06	2.450	2.460	2.430	2.450	2.378	835,500
2026-03-05	2.460	2.480	2.440	2.450	2.378	4,060,600
2026-03-04	2.490	2.500	2.430	2.450	2.378	3,337,500
2026-03-03	2.450	2.500	2.440	2.500	2.427	6,535,200
2026-03-02	2.480	2.500	2.430	2.450	2.378	8,051,200
2026-02-27	2.610	2.620	2.480	2.490	2.417	11,648,300
2026-02-26	2.630	2.630	2.590	2.610	2.534	4,045,700
2026-02-25	2.640	2.640	2.610	2.630	2.553	3,442,700
2026-02-24	2.600	2.640	2.590	2.640	2.563	1,995,200
2026-02-23	2.570	2.600	2.570	2.600	2.524	2,378,200
2026-02-20	2.640	2.650	2.560	2.570	2.495	3,596,300
2026-02-19	2.610	2.640	2.590	2.640	2.563	5,589,200
2026-02-16	2.610	2.630	2.590	2.610	2.534	5,786,500
2026-02-13	2.630	2.670	2.610	2.660	2.536	7,258,300
2026-02-12	2.590	2.650	2.590	2.630	2.507	6,851,600
2026-02-11	2.580	2.600	2.570	2.590	2.469	5,742,300
2026-02-10	2.580	2.600	2.560	2.580	2.459	6,099,200
2026-02-09	2.590	2.590	2.540	2.580	2.459	6,621,500
2026-02-06	2.550	2.600	2.550	2.590	2.469	9,269,500
2026-02-05	2.550	2.610	2.550	2.560	2.440	6,123,600
2026-02-04	2.570	2.610	2.540	2.550	2.431	7,811,000
2026-02-03	2.590	2.600	2.530	2.570	2.450	6,459,000
2026-01-30	2.510	2.590	2.510	2.590	2.469	5,689,200
2026-01-29	2.480	2.540	2.470	2.510	2.393	7,748,800
2026-01-28	2.480	2.490	2.470	2.480	2.364	7,902,400
2026-01-27	2.500	2.510	2.470	2.480	2.364	9,747,400

← NewerPage 3 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.