Sunway Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.900 | 1.900 | 1.870 | 1.870 | 1.658 | 381,900 |
| 2025-01-31 | 1.880 | 1.900 | 1.870 | 1.890 | 1.676 | 1,397,800 |
| 2025-01-28 | 1.870 | 1.890 | 1.850 | 1.880 | 1.667 | 1,188,400 |
| 2025-01-27 | 1.880 | 1.880 | 1.860 | 1.870 | 1.658 | 892,800 |
| 2025-01-24 | 1.880 | 1.900 | 1.870 | 1.880 | 1.667 | 770,600 |
| 2025-01-23 | 1.890 | 1.910 | 1.880 | 1.880 | 1.667 | 1,710,700 |
| 2025-01-22 | 1.860 | 1.900 | 1.860 | 1.890 | 1.676 | 2,405,000 |
| 2025-01-21 | 1.850 | 1.870 | 1.850 | 1.860 | 1.649 | 1,709,400 |
| 2025-01-20 | 1.850 | 1.870 | 1.850 | 1.850 | 1.640 | 1,508,900 |
| 2025-01-17 | 1.880 | 1.880 | 1.850 | 1.850 | 1.640 | 1,585,600 |
| 2025-01-16 | 1.850 | 1.880 | 1.850 | 1.870 | 1.658 | 1,627,700 |
| 2025-01-15 | 1.890 | 1.890 | 1.850 | 1.850 | 1.640 | 1,409,400 |
| 2025-01-14 | 1.870 | 1.890 | 1.870 | 1.880 | 1.667 | 695,600 |
| 2025-01-13 | 1.900 | 1.910 | 1.870 | 1.870 | 1.658 | 1,391,800 |
| 2025-01-10 | 1.890 | 1.910 | 1.890 | 1.900 | 1.685 | 1,056,400 |
| 2025-01-09 | 1.910 | 1.910 | 1.890 | 1.900 | 1.685 | 405,000 |
| 2025-01-08 | 1.890 | 1.910 | 1.890 | 1.910 | 1.694 | 1,110,900 |
| 2025-01-07 | 1.890 | 1.910 | 1.890 | 1.900 | 1.685 | 1,122,500 |
| 2025-01-06 | 1.900 | 1.920 | 1.870 | 1.880 | 1.667 | 2,953,800 |
| 2025-01-03 | 1.890 | 1.920 | 1.880 | 1.900 | 1.685 | 2,485,900 |
| 2025-01-02 | 1.860 | 1.900 | 1.840 | 1.890 | 1.676 | 3,121,300 |
| 2024-12-31 | 1.850 | 1.860 | 1.830 | 1.850 | 1.640 | 1,364,400 |
| 2024-12-30 | 1.820 | 1.850 | 1.810 | 1.850 | 1.640 | 4,008,300 |
| 2024-12-27 | 1.830 | 1.830 | 1.810 | 1.820 | 1.614 | 1,172,800 |
| 2024-12-26 | 1.820 | 1.830 | 1.810 | 1.830 | 1.623 | 660,100 |
| 2024-12-24 | 1.830 | 1.830 | 1.820 | 1.820 | 1.614 | 535,700 |
| 2024-12-23 | 1.830 | 1.840 | 1.820 | 1.830 | 1.623 | 991,400 |
| 2024-12-20 | 1.810 | 1.840 | 1.810 | 1.820 | 1.614 | 832,000 |
| 2024-12-19 | 1.830 | 1.830 | 1.810 | 1.820 | 1.614 | 487,500 |
| 2024-12-18 | 1.850 | 1.850 | 1.830 | 1.830 | 1.623 | 856,800 |
| 2024-12-17 | 1.840 | 1.850 | 1.830 | 1.850 | 1.640 | 460,400 |
| 2024-12-16 | 1.830 | 1.850 | 1.820 | 1.850 | 1.640 | 585,100 |
| 2024-12-13 | 1.850 | 1.860 | 1.830 | 1.830 | 1.623 | 434,400 |
| 2024-12-12 | 1.830 | 1.860 | 1.830 | 1.850 | 1.640 | 2,039,500 |
| 2024-12-11 | 1.830 | 1.840 | 1.800 | 1.840 | 1.632 | 6,165,900 |
| 2024-12-10 | 1.870 | 1.870 | 1.810 | 1.830 | 1.623 | 2,032,700 |
| 2024-12-09 | 1.860 | 1.870 | 1.840 | 1.870 | 1.658 | 708,000 |
| 2024-12-06 | 1.860 | 1.870 | 1.850 | 1.860 | 1.649 | 275,600 |
| 2024-12-05 | 1.850 | 1.870 | 1.830 | 1.860 | 1.649 | 775,000 |
| 2024-12-04 | 1.830 | 1.850 | 1.830 | 1.850 | 1.640 | 679,100 |
| 2024-12-03 | 1.820 | 1.840 | 1.820 | 1.830 | 1.623 | 1,526,500 |
| 2024-12-02 | 1.830 | 1.840 | 1.820 | 1.830 | 1.623 | 716,300 |
| 2024-11-29 | 1.830 | 1.840 | 1.820 | 1.830 | 1.623 | 542,500 |
| 2024-11-28 | 1.850 | 1.850 | 1.830 | 1.830 | 1.623 | 216,100 |
| 2024-11-27 | 1.850 | 1.850 | 1.830 | 1.850 | 1.640 | 552,300 |
| 2024-11-26 | 1.860 | 1.860 | 1.840 | 1.850 | 1.640 | 544,600 |
| 2024-11-25 | 1.830 | 1.860 | 1.820 | 1.860 | 1.649 | 2,209,500 |
| 2024-11-22 | 1.810 | 1.840 | 1.800 | 1.840 | 1.632 | 1,137,100 |
| 2024-11-21 | 1.830 | 1.830 | 1.800 | 1.800 | 1.596 | 2,483,800 |
| 2024-11-20 | 1.830 | 1.830 | 1.810 | 1.830 | 1.623 | 945,300 |
| 2024-11-19 | 1.830 | 1.840 | 1.810 | 1.820 | 1.614 | 3,253,500 |
| 2024-11-18 | 1.820 | 1.840 | 1.810 | 1.840 | 1.632 | 1,273,400 |
| 2024-11-15 | 1.820 | 1.840 | 1.810 | 1.820 | 1.614 | 1,114,900 |
| 2024-11-14 | 1.820 | 1.830 | 1.810 | 1.830 | 1.623 | 393,300 |
| 2024-11-13 | 1.820 | 1.840 | 1.810 | 1.820 | 1.614 | 1,264,900 |
| 2024-11-12 | 1.810 | 1.840 | 1.810 | 1.830 | 1.623 | 854,900 |
| 2024-11-11 | 1.820 | 1.820 | 1.800 | 1.810 | 1.605 | 1,861,300 |
| 2024-11-08 | 1.820 | 1.820 | 1.810 | 1.820 | 1.614 | 443,300 |
| 2024-11-07 | 1.840 | 1.850 | 1.800 | 1.820 | 1.614 | 1,467,100 |
| 2024-11-06 | 1.850 | 1.850 | 1.830 | 1.850 | 1.640 | 1,742,000 |
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.