Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.210	2.280	2.210	2.240	2.041	10,124,400
2025-07-30	2.180	2.220	2.180	2.210	2.014	4,933,400
2025-07-29	2.220	2.230	2.170	2.180	1.986	3,743,100
2025-07-28	2.170	2.220	2.170	2.220	2.023	3,306,800
2025-07-25	2.150	2.180	2.140	2.170	1.977	2,372,000
2025-07-24	2.140	2.160	2.140	2.160	1.968	2,736,200
2025-07-23	2.150	2.160	2.130	2.140	1.950	1,744,500
2025-07-22	2.150	2.170	2.140	2.150	1.959	1,608,200
2025-07-21	2.130	2.170	2.130	2.150	1.959	3,131,200
2025-07-18	2.200	2.210	2.120	2.140	1.950	7,394,900
2025-07-17	2.200	2.200	2.180	2.200	2.005	2,978,000
2025-07-16	2.220	2.220	2.170	2.190	1.995	3,407,900
2025-07-15	2.150	2.220	2.150	2.220	2.023	2,568,000
2025-07-14	2.150	2.170	2.140	2.150	1.959	3,711,000
2025-07-11	2.150	2.170	2.130	2.150	1.959	3,129,300
2025-07-10	2.190	2.210	2.130	2.140	1.950	4,839,100
2025-07-09	2.180	2.190	2.150	2.190	1.995	2,183,000
2025-07-08	2.140	2.210	2.140	2.180	1.986	2,161,800
2025-07-07	2.190	2.210	2.140	2.150	1.959	2,829,000
2025-07-04	2.200	2.220	2.180	2.190	1.995	3,398,400
2025-07-03	2.160	2.220	2.150	2.210	2.014	8,588,500
2025-07-02	2.140	2.180	2.140	2.160	1.968	3,189,400
2025-07-01	2.100	2.160	2.090	2.140	1.950	3,629,100
2025-06-30	2.080	2.120	2.080	2.100	1.913	5,459,700
2025-06-26	2.130	2.150	2.060	2.060	1.877	5,870,800
2025-06-25	2.100	2.170	2.100	2.130	1.941	5,475,600
2025-06-24	2.150	2.170	2.090	2.100	1.913	3,503,400
2025-06-23	2.120	2.170	2.110	2.150	1.959	3,991,700
2025-06-20	2.140	2.200	2.090	2.140	1.950	26,408,900
2025-06-19	2.170	2.190	2.130	2.150	1.959	6,825,000
2025-06-18	2.170	2.220	2.160	2.170	1.977	5,462,600
2025-06-17	2.150	2.190	2.140	2.170	1.977	3,977,400
2025-06-16	2.120	2.150	2.100	2.150	1.959	3,779,900
2025-06-13	2.130	2.140	2.100	2.120	1.932	3,984,400
2025-06-12	2.090	2.150	2.080	2.130	1.941	6,285,600
2025-06-11	2.090	2.120	2.080	2.090	1.904	5,753,400
2025-06-10	2.080	2.130	2.070	2.090	1.904	6,301,000
2025-06-09	2.070	2.090	2.060	2.080	1.895	2,371,300
2025-06-06	2.040	2.090	2.040	2.080	1.895	3,835,000
2025-06-05	2.030	2.060	2.020	2.040	1.859	2,043,000
2025-06-04	2.050	2.060	2.010	2.030	1.850	3,421,400
2025-06-03	2.020	2.060	2.010	2.050	1.868	2,396,100
2025-05-30	2.000	2.030	1.990	2.020	1.841	1,852,900
2025-05-29	1.990	2.000	1.980	2.000	1.822	1,541,900
2025-05-28	1.980	2.010	1.980	1.990	1.813	2,582,400
2025-05-27	2.000	2.000	1.970	1.980	1.804	877,500
2025-05-26	1.980	2.000	1.980	2.000	1.822	1,549,500
2025-05-23	2.020	2.030	1.970	1.980	1.804	3,496,500
2025-05-22	1.990	2.020	1.980	2.020	1.841	3,559,000
2025-05-21	1.990	2.010	1.980	2.000	1.822	2,199,200
2025-05-20	1.990	2.020	1.990	1.990	1.813	3,699,300
2025-05-19	1.980	2.000	1.960	1.980	1.804	2,098,400
2025-05-16	2.000	2.030	1.980	1.990	1.813	2,335,100
2025-05-15	1.930	2.030	1.930	2.000	1.822	5,877,100
2025-05-14	1.910	1.940	1.910	1.930	1.759	2,779,000
2025-05-13	1.930	1.940	1.900	1.910	1.740	2,275,700
2025-05-09	1.900	1.940	1.900	1.920	1.749	7,922,200
2025-05-08	1.910	1.910	1.890	1.900	1.731	3,422,000
2025-05-07	1.880	1.910	1.880	1.910	1.740	5,722,200
2025-05-06	1.900	1.910	1.870	1.880	1.713	4,479,600

← NewerPage 6 of 21 · 1,229 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.