Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.777	1.806	1.757	1.796	1.704	6,049,200
2023-08-11	1.777	1.806	1.767	1.796	1.704	5,543,600
2023-08-10	1.757	1.787	1.757	1.777	1.685	3,507,300
2023-08-09	1.767	1.806	1.747	1.767	1.676	19,318,699
2023-08-08	1.757	1.777	1.737	1.757	1.667	7,680,000
2023-08-07	1.747	1.767	1.747	1.757	1.667	7,375,600
2023-08-04	1.718	1.767	1.718	1.757	1.667	7,042,400
2023-08-03	1.708	1.737	1.708	1.728	1.639	4,982,100
2023-08-02	1.737	1.777	1.718	1.728	1.639	10,947,100
2023-08-01	1.747	1.757	1.728	1.737	1.648	5,038,900
2023-07-31	1.708	1.787	1.708	1.757	1.667	9,607,200
2023-07-28	1.659	1.718	1.659	1.698	1.611	5,480,300
2023-07-27	1.669	1.679	1.649	1.669	1.583	2,550,700
2023-07-26	1.669	1.688	1.620	1.669	1.583	10,193,200
2023-07-25	1.629	1.688	1.620	1.669	1.583	5,542,400
2023-07-24	1.649	1.649	1.629	1.639	1.555	3,362,200
2023-07-21	1.620	1.649	1.610	1.649	1.564	1,982,700
2023-07-20	1.610	1.639	1.600	1.620	1.536	4,565,400
2023-07-18	1.600	1.620	1.590	1.610	1.527	1,609,100
2023-07-17	1.590	1.610	1.571	1.600	1.518	2,142,700
2023-07-14	1.580	1.590	1.561	1.580	1.499	3,685,500
2023-07-13	1.561	1.580	1.551	1.571	1.490	2,353,600
2023-07-12	1.571	1.571	1.551	1.561	1.481	1,387,400
2023-07-11	1.561	1.580	1.551	1.571	1.490	2,222,800
2023-07-10	1.551	1.561	1.541	1.561	1.481	1,456,900
2023-07-07	1.551	1.561	1.541	1.551	1.471	1,635,500
2023-07-06	1.551	1.561	1.541	1.551	1.471	859,600
2023-07-05	1.541	1.561	1.531	1.561	1.481	2,768,400
2023-07-04	1.551	1.561	1.531	1.541	1.462	2,799,100
2023-07-03	1.541	1.561	1.531	1.561	1.481	2,457,400
2023-06-30	1.561	1.580	1.531	1.551	1.471	2,468,600
2023-06-28	1.551	1.561	1.541	1.561	1.481	2,160,200
2023-06-27	1.551	1.561	1.531	1.561	1.481	2,293,000
2023-06-26	1.580	1.580	1.551	1.561	1.481	847,200
2023-06-23	1.580	1.590	1.561	1.580	1.499	2,896,400
2023-06-22	1.571	1.580	1.551	1.580	1.499	868,500
2023-06-21	1.571	1.580	1.551	1.571	1.490	2,521,100
2023-06-20	1.571	1.590	1.551	1.571	1.490	2,361,400
2023-06-19	1.541	1.580	1.531	1.571	1.490	2,071,700
2023-06-16	1.541	1.551	1.531	1.551	1.471	1,032,200
2023-06-15	1.541	1.541	1.522	1.541	1.462	1,035,200
2023-06-14	1.522	1.531	1.512	1.531	1.453	1,269,700
2023-06-13	1.502	1.522	1.492	1.512	1.434	2,289,900
2023-06-12	1.512	1.531	1.492	1.502	1.425	2,731,200
2023-06-09	1.522	1.522	1.502	1.502	1.425	2,392,800
2023-06-08	1.512	1.522	1.512	1.522	1.443	447,300
2023-06-07	1.512	1.522	1.502	1.522	1.443	1,203,700
2023-06-06	1.522	1.522	1.492	1.522	1.443	1,800,900
2023-06-02	1.561	1.561	1.512	1.512	1.434	2,133,400
2023-06-01	1.551	1.561	1.531	1.561	1.481	513,800
2023-05-31	1.531	1.551	1.522	1.541	1.462	2,253,100
2023-05-30	1.522	1.541	1.522	1.531	1.453	784,800
2023-05-29	1.541	1.541	1.522	1.531	1.453	1,634,700
2023-05-26	1.522	1.571	1.522	1.541	1.462	1,455,000
2023-05-25	1.522	1.531	1.522	1.522	1.443	197,700
2023-05-24	1.541	1.541	1.502	1.522	1.443	2,682,000
2023-05-23	1.541	1.541	1.531	1.541	1.462	153,400
2023-05-22	1.541	1.551	1.531	1.541	1.462	77,600
2023-05-19	1.551	1.561	1.531	1.541	1.462	3,795,600
2023-05-18	1.541	1.551	1.531	1.541	1.462	1,202,800

← NewerPage 14 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.