Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 3.661 | 3.779 | 3.534 | 3.691 | 3.578 | 40,637,398 |
| 2024-08-05 | 3.848 | 3.858 | 3.445 | 3.553 | 3.445 | 55,478,301 |
| 2024-08-02 | 4.054 | 4.054 | 3.887 | 3.956 | 3.835 | 25,401,100 |
| 2024-08-01 | 4.211 | 4.250 | 4.064 | 4.074 | 3.949 | 10,974,400 |
| 2024-07-31 | 4.231 | 4.260 | 4.142 | 4.211 | 4.082 | 7,528,500 |
| 2024-07-30 | 4.299 | 4.339 | 4.231 | 4.231 | 4.101 | 11,388,100 |
| 2024-07-29 | 4.211 | 4.299 | 4.152 | 4.280 | 4.149 | 16,616,100 |
| 2024-07-26 | 4.162 | 4.240 | 4.152 | 4.172 | 4.044 | 9,842,400 |
| 2024-07-25 | 4.152 | 4.221 | 4.103 | 4.152 | 4.025 | 12,500,600 |
| 2024-07-24 | 4.221 | 4.221 | 4.142 | 4.152 | 4.025 | 6,466,300 |
| 2024-07-23 | 4.044 | 4.221 | 4.044 | 4.201 | 4.073 | 18,697,301 |
| 2024-07-22 | 4.025 | 4.044 | 3.966 | 4.044 | 3.920 | 11,047,800 |
| 2024-07-19 | 4.015 | 4.044 | 3.985 | 4.034 | 3.911 | 9,999,600 |
| 2024-07-18 | 4.074 | 4.074 | 3.975 | 4.015 | 3.892 | 17,494,100 |
| 2024-07-17 | 4.064 | 4.103 | 4.044 | 4.064 | 3.939 | 13,952,100 |
| 2024-07-16 | 4.083 | 4.103 | 4.025 | 4.044 | 3.920 | 8,207,700 |
| 2024-07-15 | 4.034 | 4.113 | 4.005 | 4.064 | 3.939 | 15,035,900 |
| 2024-07-12 | 4.025 | 4.074 | 3.956 | 4.025 | 3.901 | 15,505,700 |
| 2024-07-11 | 3.848 | 4.044 | 3.848 | 4.025 | 3.901 | 30,864,199 |
| 2024-07-10 | 3.867 | 3.877 | 3.828 | 3.858 | 3.740 | 13,233,700 |
| 2024-07-09 | 3.877 | 3.897 | 3.828 | 3.867 | 3.749 | 15,580,200 |
| 2024-07-05 | 3.877 | 3.897 | 3.848 | 3.867 | 3.749 | 7,311,400 |
| 2024-07-04 | 3.897 | 3.936 | 3.848 | 3.877 | 3.759 | 25,891,000 |
| 2024-07-03 | 3.769 | 3.917 | 3.760 | 3.877 | 3.759 | 26,681,100 |
| 2024-07-02 | 3.642 | 3.769 | 3.642 | 3.760 | 3.644 | 21,028,500 |
| 2024-07-01 | 3.544 | 3.661 | 3.514 | 3.642 | 3.530 | 13,849,100 |
| 2024-06-28 | 3.514 | 3.563 | 3.475 | 3.544 | 3.435 | 11,803,400 |
| 2024-06-27 | 3.553 | 3.563 | 3.485 | 3.504 | 3.397 | 15,680,900 |
| 2024-06-26 | 3.524 | 3.583 | 3.504 | 3.553 | 3.445 | 15,489,000 |
| 2024-06-25 | 3.612 | 3.642 | 3.514 | 3.534 | 3.426 | 12,144,100 |
| 2024-06-24 | 3.681 | 3.691 | 3.612 | 3.632 | 3.521 | 11,263,200 |
| 2024-06-21 | 3.652 | 3.701 | 3.632 | 3.681 | 3.568 | 14,482,100 |
| 2024-06-20 | 3.671 | 3.671 | 3.612 | 3.652 | 3.540 | 6,345,500 |
| 2024-06-19 | 3.681 | 3.691 | 3.602 | 3.681 | 3.568 | 6,748,400 |
| 2024-06-18 | 3.730 | 3.760 | 3.661 | 3.681 | 3.568 | 7,508,500 |
| 2024-06-14 | 3.632 | 3.760 | 3.612 | 3.730 | 3.616 | 13,055,900 |
| 2024-06-13 | 3.671 | 3.701 | 3.612 | 3.622 | 3.511 | 8,700,700 |
| 2024-06-12 | 3.622 | 3.730 | 3.602 | 3.671 | 3.559 | 20,929,699 |
| 2024-06-11 | 3.485 | 3.701 | 3.485 | 3.602 | 3.492 | 25,861,301 |
| 2024-06-10 | 3.485 | 3.504 | 3.455 | 3.485 | 3.378 | 8,329,000 |
| 2024-06-07 | 3.544 | 3.553 | 3.485 | 3.485 | 3.378 | 14,775,200 |
| 2024-06-06 | 3.475 | 3.553 | 3.455 | 3.534 | 3.426 | 21,833,900 |
| 2024-06-05 | 3.475 | 3.494 | 3.455 | 3.475 | 3.369 | 11,983,600 |
| 2024-06-04 | 3.436 | 3.504 | 3.416 | 3.465 | 3.359 | 11,344,800 |
| 2024-05-31 | 3.534 | 3.544 | 3.396 | 3.436 | 3.330 | 23,481,699 |
| 2024-05-30 | 3.553 | 3.583 | 3.544 | 3.553 | 3.445 | 6,810,400 |
| 2024-05-29 | 3.652 | 3.652 | 3.524 | 3.553 | 3.445 | 13,368,900 |
| 2024-05-28 | 3.681 | 3.681 | 3.583 | 3.632 | 3.521 | 12,663,800 |
| 2024-05-27 | 3.691 | 3.691 | 3.642 | 3.681 | 3.568 | 11,600,200 |
| 2024-05-24 | 3.681 | 3.710 | 3.632 | 3.691 | 3.578 | 17,482,900 |
| 2024-05-23 | 3.563 | 3.710 | 3.534 | 3.681 | 3.568 | 31,995,100 |
| 2024-05-21 | 3.593 | 3.622 | 3.563 | 3.593 | 3.483 | 14,391,200 |
| 2024-05-20 | 3.504 | 3.612 | 3.504 | 3.583 | 3.473 | 16,472,801 |
| 2024-05-17 | 3.387 | 3.524 | 3.377 | 3.485 | 3.378 | 17,030,801 |
| 2024-05-16 | 3.337 | 3.387 | 3.328 | 3.357 | 3.254 | 14,890,000 |
| 2024-05-15 | 3.445 | 3.445 | 3.288 | 3.337 | 3.235 | 33,158,000 |
| 2024-05-14 | 3.436 | 3.465 | 3.426 | 3.445 | 3.340 | 12,001,700 |
| 2024-05-13 | 3.445 | 3.475 | 3.406 | 3.436 | 3.330 | 9,111,200 |
| 2024-05-10 | 3.475 | 3.475 | 3.387 | 3.436 | 3.330 | 17,405,100 |
| 2024-05-09 | 3.514 | 3.544 | 3.455 | 3.485 | 3.378 | 16,523,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0300 MYR |
| 2026-03-18 | 0.0200 MYR |
| 2025-10-10 | 0.0393 MYR |
| 2025-03-20 | 0.0393 MYR |
| 2024-09-18 | 0.0196 MYR |
| 2024-03-18 | 0.0344 MYR |
| 2023-09-20 | 0.0196 MYR |
| 2023-04-04 | 0.0147 MYR |
| 2022-09-14 | 0.0196 MYR |
| 2022-03-21 | 0.0147 MYR |
| 2021-09-30 | 0.0098 MYR |
| 2021-04-14 | 0.0147 MYR |
| 2020-03-25 | 0.0442 MYR |
| 2019-09-26 | 0.0295 MYR |
| 2019-03-27 | 0.0196 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.