Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	2.621	2.621	2.542	2.601	2.492	12,521,400
2024-02-06	2.601	2.641	2.601	2.611	2.502	7,361,300
2024-02-05	2.601	2.631	2.582	2.611	2.502	9,343,700
2024-02-02	2.621	2.641	2.582	2.601	2.492	17,192,801
2024-01-31	2.641	2.670	2.621	2.631	2.521	16,285,100
2024-01-30	2.641	2.680	2.601	2.650	2.539	12,982,100
2024-01-29	2.542	2.650	2.513	2.631	2.521	26,776,199
2024-01-26	2.552	2.591	2.513	2.523	2.417	19,993,699
2024-01-24	2.425	2.562	2.415	2.552	2.445	29,468,100
2024-01-23	2.454	2.493	2.405	2.415	2.314	15,219,100
2024-01-22	2.425	2.533	2.415	2.454	2.351	24,140,500
2024-01-19	2.287	2.434	2.287	2.395	2.295	25,954,900
2024-01-18	2.307	2.326	2.258	2.287	2.191	16,202,700
2024-01-17	2.336	2.336	2.277	2.297	2.201	13,967,700
2024-01-16	2.366	2.385	2.287	2.336	2.238	15,980,200
2024-01-15	2.307	2.385	2.297	2.356	2.257	21,341,400
2024-01-12	2.268	2.346	2.258	2.307	2.210	12,314,800
2024-01-11	2.238	2.287	2.218	2.268	2.173	16,795,000
2024-01-10	2.268	2.297	2.238	2.238	2.144	16,681,199
2024-01-09	2.317	2.385	2.248	2.268	2.173	23,863,900
2024-01-08	2.189	2.326	2.189	2.307	2.210	37,951,102
2024-01-05	2.169	2.189	2.120	2.179	2.088	14,397,100
2024-01-04	2.101	2.169	2.091	2.169	2.079	26,942,301
2024-01-03	2.110	2.120	2.071	2.091	2.003	11,280,100
2024-01-02	2.022	2.110	2.002	2.110	2.022	11,833,200
2023-12-29	1.993	2.022	1.983	2.022	1.938	5,834,400
2023-12-28	1.983	2.002	1.973	1.993	1.909	5,559,800
2023-12-27	1.993	2.012	1.973	1.983	1.900	5,551,400
2023-12-26	2.002	2.022	1.983	1.983	1.900	6,314,200
2023-12-22	2.012	2.012	1.993	2.002	1.919	7,160,500
2023-12-21	2.002	2.012	1.993	2.012	1.928	8,600,800
2023-12-20	2.012	2.012	1.983	2.002	1.919	5,616,100
2023-12-19	2.012	2.022	2.002	2.002	1.919	3,449,600
2023-12-18	2.061	2.061	2.002	2.022	1.938	4,731,300
2023-12-15	1.963	2.052	1.934	2.012	1.928	20,371,900
2023-12-14	1.953	1.973	1.934	1.963	1.881	7,544,700
2023-12-13	1.934	1.973	1.924	1.963	1.881	10,188,800
2023-12-12	1.934	1.953	1.914	1.924	1.843	7,555,000
2023-12-11	1.924	1.944	1.914	1.924	1.843	3,160,200
2023-12-08	1.914	1.934	1.914	1.924	1.843	3,191,400
2023-12-07	1.904	1.924	1.895	1.904	1.825	5,109,100
2023-12-06	1.875	1.914	1.875	1.914	1.834	1,913,100
2023-12-05	1.885	1.885	1.865	1.875	1.796	7,181,300
2023-12-04	1.865	1.895	1.855	1.885	1.806	7,531,300
2023-12-01	1.944	1.944	1.855	1.865	1.787	12,520,900
2023-11-30	1.934	1.944	1.914	1.944	1.862	6,656,400
2023-11-29	1.914	1.944	1.914	1.934	1.853	5,125,900
2023-11-28	1.924	1.934	1.914	1.914	1.834	4,236,500
2023-11-27	1.934	1.934	1.914	1.924	1.843	3,870,900
2023-11-24	1.924	1.944	1.914	1.934	1.853	6,292,500
2023-11-23	1.914	1.934	1.904	1.924	1.843	8,511,400
2023-11-22	1.934	1.934	1.895	1.904	1.825	3,349,500
2023-11-21	1.963	1.973	1.934	1.944	1.862	7,230,700
2023-11-20	1.953	1.973	1.944	1.973	1.890	8,245,200
2023-11-17	1.953	1.973	1.934	1.973	1.890	7,075,400
2023-11-16	1.924	1.963	1.904	1.953	1.872	13,030,700
2023-11-15	1.914	1.934	1.904	1.924	1.843	9,082,000
2023-11-14	1.885	1.924	1.865	1.914	1.834	16,282,900
2023-11-10	1.865	1.885	1.855	1.875	1.796	12,753,300
2023-11-09	1.845	1.885	1.845	1.865	1.787	10,657,900

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.