Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.470	2.540	2.470	2.500	2.383	6,411,300
2026-01-23	2.450	2.490	2.450	2.470	2.354	12,022,200
2026-01-22	2.480	2.490	2.420	2.450	2.335	3,752,300
2026-01-21	2.470	2.500	2.470	2.480	2.364	4,651,200
2026-01-20	2.490	2.500	2.450	2.470	2.354	8,216,400
2026-01-19	2.470	2.500	2.450	2.490	2.374	4,095,500
2026-01-16	2.400	2.480	2.390	2.480	2.364	7,886,700
2026-01-15	2.390	2.410	2.380	2.400	2.288	6,728,400
2026-01-14	2.390	2.400	2.370	2.400	2.288	10,437,400
2026-01-13	2.400	2.410	2.380	2.390	2.278	7,040,700
2026-01-12	2.390	2.420	2.390	2.400	2.288	5,320,900
2026-01-09	2.390	2.390	2.360	2.390	2.278	2,513,300
2026-01-08	2.390	2.410	2.360	2.390	2.278	6,901,200
2026-01-07	2.370	2.400	2.360	2.390	2.278	10,557,600
2026-01-06	2.400	2.410	2.360	2.370	2.259	5,407,000
2026-01-05	2.350	2.410	2.350	2.400	2.288	7,251,000
2026-01-02	2.310	2.360	2.310	2.350	2.240	1,618,000
2025-12-31	2.320	2.320	2.300	2.310	2.202	2,631,000
2025-12-30	2.310	2.320	2.300	2.310	2.202	2,308,900
2025-12-29	2.260	2.310	2.260	2.310	2.202	2,285,100
2025-12-26	2.270	2.280	2.250	2.260	2.154	507,600
2025-12-24	2.270	2.280	2.250	2.270	2.164	1,788,400
2025-12-23	2.250	2.280	2.230	2.270	2.164	3,515,700
2025-12-22	2.230	2.270	2.210	2.250	2.145	931,900
2025-12-19	2.220	2.240	2.180	2.230	2.126	12,236,100
2025-12-18	2.200	2.230	2.190	2.220	2.116	5,379,400
2025-12-17	2.230	2.240	2.180	2.200	2.097	6,177,400
2025-12-16	2.180	2.230	2.170	2.230	2.126	2,754,200
2025-12-15	2.200	2.220	2.170	2.180	2.078	2,800,000
2025-12-12	2.190	2.200	2.160	2.200	2.097	3,431,400
2025-12-11	2.200	2.210	2.160	2.190	2.088	4,788,600
2025-12-10	2.200	2.200	2.170	2.200	2.097	1,750,900
2025-12-09	2.150	2.210	2.140	2.200	2.097	4,556,300
2025-12-08	2.170	2.190	2.130	2.150	2.049	4,780,000
2025-12-05	2.200	2.210	2.140	2.190	2.050	3,623,800
2025-12-04	2.320	2.320	2.180	2.190	2.050	8,234,700
2025-12-03	2.300	2.320	2.270	2.320	2.171	4,222,200
2025-12-02	2.270	2.330	2.260	2.290	2.143	6,773,800
2025-12-01	2.260	2.290	2.250	2.270	2.124	4,347,800
2025-11-28	2.250	2.270	2.210	2.260	2.115	11,427,400
2025-11-27	2.300	2.320	2.240	2.250	2.106	2,382,500
2025-11-26	2.270	2.330	2.270	2.300	2.153	4,420,400
2025-11-25	2.280	2.310	2.270	2.280	2.134	2,560,900
2025-11-24	2.270	2.310	2.270	2.280	2.134	2,462,200
2025-11-21	2.280	2.300	2.270	2.270	2.124	3,201,500
2025-11-20	2.240	2.320	2.240	2.280	2.134	7,369,000
2025-11-19	2.240	2.250	2.200	2.240	2.096	9,478,000
2025-11-18	2.210	2.250	2.190	2.230	2.087	10,151,500
2025-11-17	2.250	2.260	2.200	2.210	2.068	1,746,800
2025-11-14	2.260	2.260	2.190	2.250	2.106	12,237,400
2025-11-13	2.230	2.260	2.230	2.260	2.115	5,245,900
2025-11-12	2.210	2.280	2.210	2.230	2.087	9,880,800
2025-11-11	2.150	2.220	2.150	2.210	2.068	6,424,900
2025-11-10	2.140	2.150	2.130	2.140	2.003	5,403,800
2025-11-07	2.140	2.150	2.120	2.140	2.003	2,154,500
2025-11-06	2.120	2.150	2.110	2.140	2.003	2,331,800
2025-11-05	2.080	2.120	2.050	2.110	1.975	2,848,400
2025-11-04	2.110	2.120	2.070	2.080	1.947	3,362,500
2025-11-03	2.100	2.120	2.080	2.110	1.975	8,190,200
2025-10-31	2.130	2.140	2.100	2.100	1.965	13,325,500

← NewerPage 4 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.