Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.514 | 3.524 | 3.475 | 3.514 | 3.407 | 7,680,500 |
| 2024-05-07 | 3.534 | 3.563 | 3.494 | 3.504 | 3.397 | 10,121,100 |
| 2024-05-06 | 3.494 | 3.553 | 3.485 | 3.534 | 3.426 | 9,074,700 |
| 2024-05-03 | 3.534 | 3.553 | 3.485 | 3.485 | 3.378 | 8,833,600 |
| 2024-05-02 | 3.465 | 3.534 | 3.416 | 3.534 | 3.426 | 15,820,600 |
| 2024-04-30 | 3.416 | 3.593 | 3.406 | 3.455 | 3.349 | 38,813,699 |
| 2024-04-29 | 3.426 | 3.436 | 3.387 | 3.426 | 3.321 | 11,117,900 |
| 2024-04-26 | 3.357 | 3.426 | 3.328 | 3.406 | 3.302 | 13,578,700 |
| 2024-04-25 | 3.328 | 3.367 | 3.298 | 3.347 | 3.245 | 7,108,600 |
| 2024-04-24 | 3.269 | 3.367 | 3.269 | 3.337 | 3.235 | 12,122,100 |
| 2024-04-23 | 3.259 | 3.308 | 3.259 | 3.269 | 3.169 | 9,421,500 |
| 2024-04-22 | 3.279 | 3.288 | 3.239 | 3.259 | 3.159 | 10,830,400 |
| 2024-04-19 | 3.298 | 3.308 | 3.200 | 3.269 | 3.169 | 20,019,801 |
| 2024-04-18 | 3.279 | 3.298 | 3.220 | 3.298 | 3.197 | 18,816,900 |
| 2024-04-17 | 3.220 | 3.298 | 3.200 | 3.288 | 3.188 | 25,193,801 |
| 2024-04-16 | 3.308 | 3.318 | 3.190 | 3.220 | 3.121 | 34,507,398 |
| 2024-04-15 | 3.387 | 3.396 | 3.259 | 3.308 | 3.207 | 19,717,301 |
| 2024-04-12 | 3.357 | 3.445 | 3.357 | 3.406 | 3.302 | 15,535,300 |
| 2024-04-09 | 3.396 | 3.426 | 3.357 | 3.357 | 3.254 | 9,874,400 |
| 2024-04-08 | 3.387 | 3.465 | 3.387 | 3.396 | 3.292 | 12,269,900 |
| 2024-04-05 | 3.337 | 3.396 | 3.328 | 3.387 | 3.283 | 10,464,300 |
| 2024-04-04 | 3.298 | 3.387 | 3.288 | 3.337 | 3.235 | 9,788,700 |
| 2024-04-03 | 3.337 | 3.396 | 3.249 | 3.298 | 3.197 | 15,884,600 |
| 2024-04-02 | 3.406 | 3.436 | 3.298 | 3.337 | 3.235 | 16,340,100 |
| 2024-04-01 | 3.436 | 3.436 | 3.377 | 3.406 | 3.302 | 11,391,800 |
| 2024-03-29 | 3.436 | 3.445 | 3.396 | 3.436 | 3.330 | 12,776,500 |
| 2024-03-27 | 3.465 | 3.465 | 3.406 | 3.436 | 3.330 | 19,268,699 |
| 2024-03-26 | 3.436 | 3.504 | 3.406 | 3.475 | 3.369 | 22,350,100 |
| 2024-03-25 | 3.426 | 3.514 | 3.367 | 3.485 | 3.378 | 30,134,801 |
| 2024-03-22 | 3.406 | 3.455 | 3.357 | 3.426 | 3.321 | 22,501,600 |
| 2024-03-21 | 3.180 | 3.416 | 3.171 | 3.406 | 3.302 | 35,722,699 |
| 2024-03-20 | 3.259 | 3.259 | 3.131 | 3.180 | 3.083 | 32,335,000 |
| 2024-03-19 | 3.053 | 3.279 | 3.004 | 3.259 | 3.159 | 40,765,102 |
| 2024-03-18 | 2.974 | 3.043 | 2.925 | 3.043 | 2.950 | 20,818,699 |
| 2024-03-15 | 2.906 | 2.984 | 2.896 | 2.964 | 2.840 | 17,340,100 |
| 2024-03-14 | 2.906 | 2.915 | 2.886 | 2.906 | 2.784 | 3,547,700 |
| 2024-03-13 | 2.876 | 2.915 | 2.876 | 2.906 | 2.784 | 9,291,200 |
| 2024-03-12 | 2.847 | 2.886 | 2.827 | 2.876 | 2.756 | 7,056,300 |
| 2024-03-11 | 2.847 | 2.856 | 2.817 | 2.837 | 2.718 | 9,032,200 |
| 2024-03-08 | 2.886 | 2.896 | 2.817 | 2.847 | 2.728 | 12,951,500 |
| 2024-03-07 | 2.778 | 2.866 | 2.768 | 2.866 | 2.746 | 18,074,600 |
| 2024-03-06 | 2.817 | 2.817 | 2.768 | 2.768 | 2.652 | 9,662,800 |
| 2024-03-05 | 2.798 | 2.827 | 2.768 | 2.807 | 2.690 | 13,557,200 |
| 2024-03-04 | 2.748 | 2.827 | 2.748 | 2.798 | 2.681 | 13,450,700 |
| 2024-03-01 | 2.748 | 2.778 | 2.729 | 2.748 | 2.633 | 4,928,000 |
| 2024-02-29 | 2.748 | 2.768 | 2.670 | 2.748 | 2.633 | 15,525,300 |
| 2024-02-28 | 2.798 | 2.807 | 2.739 | 2.739 | 2.624 | 16,084,600 |
| 2024-02-27 | 2.758 | 2.827 | 2.758 | 2.798 | 2.681 | 8,072,100 |
| 2024-02-26 | 2.798 | 2.807 | 2.729 | 2.758 | 2.643 | 10,208,700 |
| 2024-02-23 | 2.748 | 2.817 | 2.748 | 2.798 | 2.681 | 20,065,000 |
| 2024-02-22 | 2.680 | 2.768 | 2.660 | 2.748 | 2.633 | 23,068,199 |
| 2024-02-21 | 2.690 | 2.690 | 2.641 | 2.660 | 2.549 | 8,905,200 |
| 2024-02-20 | 2.699 | 2.719 | 2.650 | 2.680 | 2.568 | 10,210,200 |
| 2024-02-19 | 2.719 | 2.719 | 2.660 | 2.690 | 2.577 | 8,622,100 |
| 2024-02-16 | 2.699 | 2.739 | 2.680 | 2.709 | 2.596 | 13,501,500 |
| 2024-02-15 | 2.670 | 2.690 | 2.641 | 2.680 | 2.568 | 10,074,800 |
| 2024-02-14 | 2.680 | 2.729 | 2.631 | 2.650 | 2.539 | 14,369,900 |
| 2024-02-13 | 2.690 | 2.699 | 2.660 | 2.680 | 2.568 | 4,004,200 |
| 2024-02-09 | 2.690 | 2.699 | 2.650 | 2.670 | 2.558 | 2,254,700 |
| 2024-02-08 | 2.591 | 2.709 | 2.582 | 2.690 | 2.577 | 15,897,700 |
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.