Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.531	1.541	1.522	1.531	1.453	275,700
2023-05-16	1.531	1.541	1.522	1.531	1.453	953,800
2023-05-15	1.531	1.531	1.522	1.522	1.443	503,400
2023-05-12	1.531	1.541	1.522	1.531	1.453	673,700
2023-05-11	1.531	1.541	1.531	1.531	1.453	681,000
2023-05-10	1.551	1.551	1.531	1.531	1.453	2,693,400
2023-05-09	1.541	1.551	1.531	1.551	1.471	2,141,500
2023-05-08	1.541	1.551	1.522	1.541	1.462	2,683,600
2023-05-05	1.541	1.551	1.522	1.531	1.453	2,508,200
2023-05-03	1.551	1.561	1.531	1.531	1.453	1,203,600
2023-05-02	1.541	1.561	1.541	1.551	1.471	299,900
2023-04-28	1.551	1.561	1.541	1.541	1.462	563,400
2023-04-27	1.561	1.561	1.541	1.551	1.471	484,200
2023-04-26	1.580	1.580	1.541	1.551	1.471	2,323,200
2023-04-25	1.600	1.600	1.571	1.580	1.499	880,600
2023-04-20	1.590	1.610	1.580	1.610	1.527	1,496,300
2023-04-19	1.590	1.600	1.571	1.600	1.518	1,252,900
2023-04-18	1.561	1.600	1.561	1.600	1.518	2,952,700
2023-04-17	1.541	1.571	1.531	1.561	1.481	5,096,800
2023-04-14	1.541	1.541	1.531	1.541	1.462	7,341,400
2023-04-13	1.551	1.551	1.531	1.541	1.462	5,122,600
2023-04-12	1.522	1.571	1.522	1.551	1.471	4,619,400
2023-04-11	1.531	1.541	1.522	1.522	1.443	1,718,000
2023-04-10	1.551	1.551	1.531	1.531	1.453	726,100
2023-04-07	1.551	1.561	1.541	1.551	1.471	1,003,100
2023-04-06	1.551	1.551	1.531	1.541	1.462	3,501,200
2023-04-05	1.551	1.561	1.541	1.541	1.462	1,072,500
2023-04-04	1.531	1.561	1.522	1.551	1.471	1,407,100
2023-04-03	1.571	1.580	1.551	1.561	1.467	6,026,300
2023-03-31	1.571	1.580	1.551	1.561	1.467	2,561,000
2023-03-30	1.580	1.590	1.561	1.561	1.467	1,772,800
2023-03-29	1.590	1.590	1.561	1.580	1.485	1,991,800
2023-03-28	1.561	1.600	1.551	1.590	1.494	2,411,700
2023-03-27	1.541	1.571	1.522	1.551	1.457	2,584,500
2023-03-24	1.541	1.551	1.512	1.531	1.439	4,302,200
2023-03-23	1.541	1.551	1.512	1.531	1.439	3,255,500
2023-03-22	1.531	1.541	1.522	1.541	1.448	2,040,400
2023-03-21	1.541	1.551	1.512	1.522	1.430	5,058,700
2023-03-20	1.541	1.551	1.522	1.531	1.439	5,837,700
2023-03-17	1.571	1.610	1.531	1.531	1.439	60,717,898
2023-03-16	1.561	1.580	1.541	1.561	1.467	2,439,000
2023-03-15	1.571	1.580	1.551	1.561	1.467	4,944,100
2023-03-14	1.590	1.600	1.561	1.571	1.476	2,986,400
2023-03-13	1.590	1.610	1.580	1.590	1.494	1,307,200
2023-03-10	1.600	1.610	1.580	1.600	1.504	1,543,900
2023-03-09	1.600	1.610	1.580	1.600	1.504	1,752,600
2023-03-08	1.600	1.600	1.580	1.590	1.494	3,061,600
2023-03-07	1.620	1.629	1.600	1.600	1.504	2,462,600
2023-03-06	1.610	1.629	1.610	1.620	1.522	840,400
2023-03-03	1.580	1.610	1.580	1.600	1.504	2,230,900
2023-03-02	1.590	1.600	1.580	1.580	1.485	1,058,300
2023-03-01	1.600	1.610	1.571	1.590	1.494	4,015,300
2023-02-28	1.600	1.620	1.590	1.600	1.504	2,053,900
2023-02-27	1.600	1.629	1.590	1.600	1.504	3,808,000
2023-02-24	1.600	1.600	1.590	1.600	1.504	1,589,100
2023-02-23	1.580	1.600	1.571	1.590	1.494	3,489,400
2023-02-22	1.590	1.590	1.571	1.571	1.476	846,300
2023-02-21	1.580	1.600	1.580	1.590	1.494	1,757,700
2023-02-20	1.580	1.580	1.571	1.580	1.485	2,338,300
2023-02-17	1.590	1.590	1.571	1.571	1.476	1,263,100

← NewerPage 15 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.