Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.855	1.904	1.836	1.845	1.768	18,988,801
2023-11-07	1.855	1.875	1.836	1.845	1.768	7,253,600
2023-11-06	1.836	1.875	1.836	1.855	1.778	14,800,100
2023-11-03	1.845	1.865	1.826	1.836	1.759	6,427,600
2023-11-02	1.816	1.855	1.796	1.845	1.768	8,105,500
2023-11-01	1.816	1.836	1.787	1.796	1.721	5,645,100
2023-10-31	1.806	1.836	1.806	1.816	1.740	5,907,500
2023-10-30	1.816	1.826	1.806	1.806	1.731	776,600
2023-10-27	1.836	1.855	1.816	1.816	1.740	3,302,400
2023-10-26	1.845	1.855	1.826	1.836	1.759	6,501,300
2023-10-25	1.845	1.855	1.836	1.845	1.768	4,876,300
2023-10-24	1.816	1.855	1.816	1.845	1.768	5,679,000
2023-10-23	1.826	1.836	1.787	1.816	1.740	10,465,400
2023-10-20	1.826	1.836	1.796	1.836	1.759	4,766,800
2023-10-19	1.806	1.836	1.806	1.826	1.749	8,872,900
2023-10-18	1.865	1.865	1.787	1.816	1.740	20,536,199
2023-10-17	1.865	1.895	1.855	1.865	1.787	7,130,300
2023-10-16	1.904	1.914	1.845	1.865	1.787	12,175,300
2023-10-13	1.953	1.953	1.895	1.904	1.825	4,061,800
2023-10-12	1.875	1.953	1.875	1.953	1.872	12,902,100
2023-10-11	1.914	1.924	1.875	1.875	1.796	9,793,300
2023-10-10	1.914	1.934	1.865	1.914	1.834	20,896,600
2023-10-09	1.944	1.944	1.904	1.914	1.834	4,189,000
2023-10-06	1.904	1.953	1.904	1.934	1.853	10,221,900
2023-10-05	1.895	1.924	1.895	1.914	1.834	2,489,300
2023-10-04	1.914	1.924	1.875	1.904	1.825	7,325,100
2023-10-03	1.895	1.953	1.895	1.934	1.853	6,077,400
2023-10-02	1.944	1.973	1.904	1.904	1.825	3,587,900
2023-09-29	1.963	2.002	1.914	1.934	1.853	6,555,200
2023-09-27	1.973	1.983	1.944	1.953	1.872	4,570,000
2023-09-26	1.953	1.993	1.934	1.973	1.890	7,864,100
2023-09-25	2.002	2.002	1.944	1.953	1.872	6,008,000
2023-09-22	1.993	2.022	1.973	1.993	1.909	6,464,500
2023-09-21	1.973	2.032	1.973	2.002	1.919	8,704,200
2023-09-20	1.963	2.002	1.963	1.983	1.900	7,771,700
2023-09-19	1.963	1.993	1.944	1.973	1.872	6,583,300
2023-09-18	1.993	1.993	1.953	1.963	1.862	3,748,500
2023-09-15	1.924	2.012	1.904	1.993	1.890	10,297,700
2023-09-14	1.895	1.944	1.895	1.934	1.834	6,864,200
2023-09-13	1.885	1.934	1.875	1.895	1.797	10,327,700
2023-09-12	1.885	1.904	1.865	1.885	1.788	8,971,200
2023-09-11	1.904	1.904	1.855	1.885	1.788	3,477,100
2023-09-08	1.914	1.944	1.904	1.914	1.816	6,190,800
2023-09-07	1.924	1.934	1.895	1.914	1.816	6,468,800
2023-09-06	1.885	1.944	1.885	1.944	1.844	10,160,700
2023-09-05	1.934	1.944	1.855	1.885	1.788	5,604,000
2023-09-04	1.924	1.963	1.914	1.944	1.844	11,310,300
2023-09-01	1.934	1.944	1.914	1.924	1.825	9,701,400
2023-08-30	1.963	1.973	1.914	1.953	1.853	15,114,800
2023-08-29	1.944	1.983	1.944	1.973	1.872	22,250,699
2023-08-28	1.855	1.993	1.845	1.973	1.872	19,542,900
2023-08-25	1.865	1.865	1.836	1.865	1.769	10,662,500
2023-08-24	1.865	1.885	1.855	1.875	1.779	9,494,600
2023-08-23	1.855	1.875	1.836	1.865	1.769	14,699,400
2023-08-22	1.865	1.904	1.855	1.865	1.769	7,224,000
2023-08-21	1.865	1.885	1.845	1.865	1.769	15,642,700
2023-08-18	1.855	1.904	1.836	1.885	1.788	16,799,900
2023-08-17	1.806	1.895	1.806	1.885	1.788	19,644,100
2023-08-16	1.836	1.845	1.806	1.816	1.723	10,583,900
2023-08-15	1.796	1.904	1.796	1.845	1.751	20,294,000

← NewerPage 13 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.