Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.920	1.940	1.890	1.900	1.731	5,039,300
2025-05-02	1.890	1.920	1.880	1.920	1.749	4,747,600
2025-04-30	1.910	1.910	1.870	1.890	1.722	9,542,700
2025-04-29	1.920	1.930	1.900	1.910	1.740	4,176,500
2025-04-28	1.910	1.920	1.900	1.910	1.740	1,679,000
2025-04-25	1.910	1.920	1.900	1.920	1.749	2,182,200
2025-04-24	1.920	1.920	1.900	1.910	1.740	2,812,400
2025-04-23	1.910	1.920	1.890	1.920	1.749	2,404,800
2025-04-22	1.890	1.910	1.860	1.910	1.740	2,240,300
2025-04-21	1.910	1.940	1.880	1.890	1.722	2,723,700
2025-04-18	1.910	1.920	1.900	1.910	1.740	999,100
2025-04-17	1.930	1.930	1.910	1.910	1.740	559,400
2025-04-16	1.910	1.930	1.900	1.930	1.759	1,240,600
2025-04-15	1.900	1.930	1.880	1.910	1.740	1,700,800
2025-04-14	1.860	1.900	1.850	1.900	1.731	1,468,800
2025-04-11	1.850	1.870	1.810	1.860	1.695	1,487,300
2025-04-10	1.810	1.860	1.810	1.860	1.695	4,692,800
2025-04-09	1.790	1.810	1.740	1.810	1.649	6,515,800
2025-04-08	1.800	1.830	1.770	1.800	1.640	2,637,300
2025-04-07	1.850	1.850	1.650	1.800	1.640	8,177,100
2025-04-04	1.830	1.860	1.830	1.860	1.695	3,531,700
2025-04-03	1.830	1.860	1.830	1.840	1.677	2,467,100
2025-04-02	1.820	1.870	1.820	1.850	1.686	3,891,200
2025-03-28	1.850	1.850	1.820	1.820	1.658	2,644,600
2025-03-27	1.840	1.850	1.830	1.850	1.686	846,400
2025-03-26	1.840	1.850	1.820	1.840	1.677	1,568,900
2025-03-25	1.840	1.850	1.820	1.840	1.677	1,366,000
2025-03-24	1.830	1.840	1.820	1.840	1.677	1,471,100
2025-03-21	1.830	1.850	1.830	1.830	1.667	3,590,500
2025-03-20	1.850	1.860	1.830	1.830	1.667	1,687,600
2025-03-19	1.870	1.880	1.850	1.850	1.686	2,027,900
2025-03-17	1.860	1.890	1.860	1.870	1.704	3,318,100
2025-03-14	1.860	1.880	1.850	1.860	1.695	2,834,800
2025-03-13	1.870	1.900	1.850	1.870	1.704	7,137,000
2025-03-12	1.890	1.890	1.850	1.870	1.704	5,890,000
2025-03-11	1.900	1.910	1.870	1.890	1.722	4,823,200
2025-03-10	1.920	1.930	1.910	1.920	1.749	1,851,000
2025-03-07	1.920	1.940	1.910	1.920	1.749	3,735,500
2025-03-06	1.910	1.930	1.900	1.920	1.749	1,366,000
2025-03-05	1.880	1.920	1.880	1.910	1.740	1,623,100
2025-03-04	1.880	1.900	1.860	1.880	1.713	2,376,500
2025-03-03	1.870	1.890	1.860	1.880	1.713	1,418,700
2025-02-28	1.880	1.890	1.860	1.860	1.695	3,390,700
2025-02-27	1.890	1.900	1.880	1.890	1.722	1,305,700
2025-02-26	1.880	1.900	1.870	1.890	1.722	1,709,700
2025-02-25	1.890	1.910	1.870	1.880	1.713	1,395,200
2025-02-24	1.900	1.920	1.880	1.890	1.722	2,009,000
2025-02-21	1.870	1.910	1.870	1.910	1.740	2,590,100
2025-02-20	1.930	1.930	1.880	1.880	1.713	2,835,900
2025-02-19	1.940	1.940	1.920	1.930	1.759	1,295,000
2025-02-18	1.940	1.950	1.920	1.940	1.768	2,018,100
2025-02-17	1.990	2.010	1.980	1.990	1.765	1,237,800
2025-02-14	1.950	2.000	1.950	1.990	1.765	2,312,000
2025-02-13	1.950	1.970	1.930	1.950	1.729	3,027,800
2025-02-12	1.950	1.950	1.930	1.950	1.729	3,507,600
2025-02-10	1.950	1.960	1.930	1.950	1.729	1,723,900
2025-02-07	1.950	1.960	1.930	1.950	1.729	1,291,900
2025-02-06	1.950	1.970	1.940	1.950	1.729	1,765,900
2025-02-05	1.930	1.960	1.930	1.940	1.720	1,462,300
2025-02-04	1.890	1.950	1.890	1.930	1.711	2,283,200

← NewerPage 7 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.