Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.170	2.170	2.120	2.130	1.993	1,527,300
2025-10-29	2.200	2.200	2.140	2.170	2.031	6,343,000
2025-10-28	2.190	2.210	2.180	2.200	2.059	12,100,700
2025-10-27	2.190	2.210	2.180	2.190	2.050	2,032,200
2025-10-24	2.190	2.220	2.190	2.190	2.050	913,200
2025-10-23	2.160	2.200	2.140	2.190	2.050	2,763,600
2025-10-22	2.160	2.170	2.150	2.150	2.012	433,000
2025-10-21	2.210	2.210	2.150	2.160	2.022	1,400,200
2025-10-17	2.190	2.210	2.190	2.210	2.068	521,500
2025-10-16	2.230	2.240	2.180	2.190	2.050	2,198,800
2025-10-15	2.210	2.250	2.210	2.230	2.087	2,857,900
2025-10-14	2.250	2.250	2.200	2.220	2.078	1,407,700
2025-10-13	2.230	2.260	2.190	2.250	2.106	6,730,800
2025-10-10	2.250	2.260	2.200	2.260	2.115	3,517,400
2025-10-09	2.210	2.260	2.180	2.260	2.115	8,851,500
2025-10-08	2.170	2.210	2.160	2.210	2.068	3,791,100
2025-10-07	2.190	2.190	2.160	2.170	2.031	1,324,300
2025-10-06	2.170	2.200	2.150	2.190	2.050	4,475,000
2025-10-03	2.170	2.170	2.140	2.170	2.031	1,613,300
2025-10-02	2.090	2.170	2.090	2.170	2.031	3,236,000
2025-10-01	2.100	2.120	2.090	2.090	1.956	5,821,700
2025-09-30	2.160	2.170	2.090	2.100	1.965	7,630,800
2025-09-29	2.180	2.190	2.150	2.160	2.022	7,820,500
2025-09-26	2.180	2.200	2.170	2.180	2.040	3,278,100
2025-09-25	2.150	2.190	2.150	2.180	2.040	6,842,800
2025-09-24	2.120	2.160	2.110	2.160	2.022	3,006,400
2025-09-23	2.100	2.120	2.100	2.110	1.975	3,639,700
2025-09-22	2.090	2.110	2.080	2.100	1.965	11,737,500
2025-09-19	2.090	2.100	2.070	2.090	1.956	76,660,094
2025-09-18	2.100	2.120	2.080	2.090	1.956	6,735,200
2025-09-17	2.070	2.100	2.050	2.100	1.965	9,879,600
2025-09-12	2.070	2.080	2.050	2.060	1.928	10,852,400
2025-09-11	2.060	2.080	2.060	2.070	1.937	5,173,700
2025-09-10	2.080	2.100	2.050	2.050	1.919	6,879,700
2025-09-09	2.100	2.130	2.070	2.080	1.947	3,546,600
2025-09-08	2.090	2.120	2.070	2.100	1.965	5,244,800
2025-09-04	2.060	2.100	2.050	2.060	1.928	10,421,100
2025-09-03	2.050	2.080	2.040	2.060	1.928	7,443,900
2025-09-02	2.060	2.080	2.020	2.040	1.909	5,218,700
2025-08-29	2.060	2.080	2.040	2.050	1.919	12,080,800
2025-08-28	2.040	2.100	2.040	2.060	1.928	9,486,000
2025-08-27	2.090	2.110	2.040	2.040	1.909	4,064,700
2025-08-26	2.110	2.130	2.070	2.090	1.956	4,458,100
2025-08-25	2.220	2.220	2.150	2.150	1.959	9,792,100
2025-08-22	2.180	2.220	2.180	2.220	2.023	3,072,600
2025-08-21	2.200	2.200	2.180	2.180	1.986	23,839,100
2025-08-20	2.190	2.210	2.190	2.190	1.995	4,529,700
2025-08-19	2.190	2.210	2.180	2.190	1.995	22,973,400
2025-08-18	2.200	2.220	2.170	2.190	1.995	8,709,100
2025-08-15	2.200	2.200	2.150	2.200	2.005	14,202,100
2025-08-14	2.240	2.240	2.160	2.200	2.005	13,062,200
2025-08-13	2.170	2.240	2.140	2.240	2.041	13,509,600
2025-08-12	2.190	2.200	2.140	2.150	1.959	3,265,800
2025-08-11	2.220	2.230	2.180	2.190	1.995	5,404,900
2025-08-08	2.210	2.230	2.200	2.220	2.023	4,377,400
2025-08-07	2.210	2.230	2.200	2.220	2.023	5,842,400
2025-08-06	2.270	2.270	2.210	2.220	2.023	3,091,600
2025-08-05	2.250	2.320	2.250	2.270	2.068	3,175,600
2025-08-04	2.250	2.280	2.210	2.250	2.050	5,654,100
2025-08-01	2.240	2.260	2.230	2.250	2.050	1,846,200

← NewerPage 5 of 21 · 1,226 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.