Sunway Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.870	1.870	1.840	1.850	1.640	1,121,500
2024-11-04	1.840	1.880	1.820	1.870	1.658	3,349,000
2024-11-01	1.790	1.850	1.790	1.840	1.632	2,208,600
2024-10-30	1.790	1.820	1.780	1.800	1.596	3,063,900
2024-10-29	1.830	1.830	1.780	1.800	1.596	2,039,900
2024-10-28	1.830	1.840	1.820	1.830	1.623	1,168,100
2024-10-25	1.820	1.850	1.810	1.840	1.632	2,180,600
2024-10-24	1.830	1.830	1.790	1.820	1.614	3,448,700
2024-10-23	1.820	1.830	1.820	1.830	1.623	685,300
2024-10-22	1.790	1.830	1.770	1.820	1.614	4,796,100
2024-10-21	1.780	1.830	1.780	1.790	1.587	3,563,800
2024-10-18	1.830	1.840	1.770	1.790	1.587	2,175,800
2024-10-17	1.820	1.850	1.800	1.830	1.623	2,499,500
2024-10-16	1.800	1.840	1.800	1.820	1.614	3,147,400
2024-10-15	1.790	1.810	1.770	1.800	1.596	2,226,200
2024-10-14	1.740	1.790	1.740	1.790	1.587	1,973,200
2024-10-11	1.750	1.750	1.730	1.730	1.534	993,400
2024-10-10	1.780	1.790	1.740	1.750	1.552	2,972,100
2024-10-09	1.730	1.790	1.720	1.790	1.587	3,799,200
2024-10-08	1.710	1.740	1.700	1.720	1.525	1,843,200
2024-10-07	1.730	1.740	1.700	1.700	1.507	1,734,000
2024-10-04	1.730	1.740	1.720	1.740	1.543	1,688,700
2024-10-03	1.730	1.750	1.720	1.750	1.552	2,166,400
2024-10-02	1.730	1.740	1.720	1.730	1.534	1,290,500
2024-10-01	1.710	1.740	1.700	1.740	1.543	2,303,000
2024-09-30	1.670	1.720	1.670	1.700	1.507	4,663,800
2024-09-27	1.660	1.680	1.650	1.670	1.481	2,572,500
2024-09-26	1.640	1.670	1.640	1.660	1.472	1,172,500
2024-09-25	1.650	1.660	1.640	1.650	1.463	937,800
2024-09-24	1.630	1.660	1.630	1.650	1.463	1,700,400
2024-09-23	1.650	1.650	1.630	1.640	1.454	1,144,100
2024-09-20	1.640	1.670	1.640	1.650	1.463	4,557,600
2024-09-19	1.650	1.660	1.630	1.640	1.454	2,943,100
2024-09-18	1.640	1.660	1.640	1.650	1.463	1,496,700
2024-09-17	1.620	1.650	1.620	1.640	1.454	879,200
2024-09-13	1.600	1.630	1.600	1.620	1.437	2,462,600
2024-09-12	1.630	1.630	1.590	1.600	1.419	4,763,800
2024-09-11	1.650	1.660	1.610	1.630	1.445	2,947,000
2024-09-10	1.660	1.670	1.650	1.660	1.472	3,659,100
2024-09-09	1.660	1.670	1.650	1.660	1.472	1,126,800
2024-09-06	1.650	1.670	1.650	1.660	1.472	878,900
2024-09-05	1.630	1.660	1.620	1.660	1.472	2,605,200
2024-09-04	1.680	1.690	1.660	1.670	1.440	3,470,200
2024-09-03	1.680	1.690	1.680	1.690	1.457	2,102,600
2024-09-02	1.680	1.690	1.670	1.680	1.448	1,761,100
2024-08-30	1.660	1.690	1.660	1.680	1.448	974,900
2024-08-29	1.670	1.670	1.660	1.660	1.431	954,400
2024-08-28	1.680	1.680	1.660	1.670	1.440	1,017,800
2024-08-27	1.690	1.690	1.670	1.670	1.440	381,300
2024-08-26	1.670	1.690	1.660	1.690	1.457	719,500
2024-08-23	1.660	1.660	1.650	1.650	1.422	360,700
2024-08-22	1.660	1.670	1.650	1.660	1.431	635,400
2024-08-21	1.680	1.680	1.670	1.670	1.440	404,600
2024-08-20	1.680	1.690	1.660	1.680	1.448	1,451,300
2024-08-19	1.670	1.680	1.670	1.680	1.448	720,700
2024-08-16	1.660	1.680	1.650	1.670	1.440	1,749,200
2024-08-15	1.650	1.660	1.640	1.650	1.422	658,100
2024-08-14	1.620	1.660	1.620	1.650	1.422	1,647,300
2024-08-13	1.630	1.630	1.610	1.620	1.396	735,000
2024-08-12	1.610	1.630	1.610	1.630	1.405	1,243,900

← NewerPage 9 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.