Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.590	1.600	1.571	1.590	1.494	1,146,000
2023-02-15	1.580	1.590	1.571	1.590	1.494	775,000
2023-02-14	1.561	1.580	1.561	1.580	1.485	1,007,100
2023-02-13	1.580	1.590	1.551	1.561	1.467	1,905,300
2023-02-10	1.571	1.590	1.561	1.580	1.485	2,578,700
2023-02-09	1.580	1.590	1.561	1.571	1.476	2,433,200
2023-02-08	1.580	1.590	1.571	1.580	1.485	1,285,000
2023-02-07	1.580	1.590	1.571	1.580	1.485	1,883,500
2023-02-03	1.580	1.590	1.571	1.580	1.485	3,621,700
2023-02-02	1.590	1.610	1.571	1.580	1.485	3,408,800
2023-01-31	1.580	1.590	1.580	1.580	1.485	637,600
2023-01-30	1.580	1.600	1.571	1.580	1.485	1,180,100
2023-01-27	1.571	1.590	1.571	1.580	1.485	3,002,900
2023-01-26	1.580	1.580	1.551	1.571	1.476	3,521,300
2023-01-25	1.551	1.580	1.551	1.571	1.476	839,500
2023-01-20	1.551	1.571	1.541	1.551	1.457	1,047,200
2023-01-19	1.571	1.580	1.531	1.541	1.448	4,581,800
2023-01-18	1.590	1.600	1.561	1.580	1.485	1,303,600
2023-01-17	1.580	1.590	1.571	1.590	1.494	534,000
2023-01-16	1.561	1.580	1.561	1.571	1.476	2,267,000
2023-01-13	1.590	1.610	1.551	1.561	1.467	6,253,400
2023-01-12	1.629	1.629	1.571	1.580	1.485	2,662,900
2023-01-11	1.629	1.639	1.610	1.620	1.522	2,471,300
2023-01-10	1.580	1.629	1.571	1.629	1.531	2,074,900
2023-01-09	1.580	1.590	1.571	1.590	1.494	2,887,700
2023-01-06	1.561	1.580	1.551	1.571	1.476	968,400
2023-01-05	1.541	1.571	1.541	1.571	1.476	2,426,300
2023-01-04	1.571	1.571	1.541	1.541	1.448	1,669,000
2023-01-03	1.590	1.590	1.551	1.551	1.457	543,200
2022-12-30	1.580	1.600	1.561	1.590	1.494	2,676,700
2022-12-29	1.561	1.590	1.541	1.580	1.485	1,281,100
2022-12-28	1.541	1.571	1.541	1.561	1.467	640,400
2022-12-27	1.571	1.571	1.541	1.541	1.448	911,700
2022-12-23	1.590	1.590	1.561	1.561	1.467	556,700
2022-12-22	1.571	1.590	1.571	1.590	1.494	1,123,100
2022-12-21	1.610	1.620	1.561	1.571	1.476	3,733,800
2022-12-20	1.639	1.639	1.580	1.610	1.513	786,400
2022-12-19	1.600	1.629	1.580	1.610	1.513	1,266,300
2022-12-16	1.600	1.620	1.590	1.610	1.513	644,600
2022-12-15	1.629	1.629	1.590	1.590	1.494	608,800
2022-12-14	1.649	1.649	1.610	1.639	1.540	911,700
2022-12-13	1.649	1.659	1.620	1.649	1.550	308,900
2022-12-12	1.610	1.649	1.610	1.629	1.531	383,200
2022-12-09	1.620	1.639	1.620	1.629	1.531	644,700
2022-12-08	1.610	1.629	1.600	1.620	1.522	992,500
2022-12-07	1.659	1.669	1.590	1.610	1.513	2,500,400
2022-12-06	1.620	1.679	1.610	1.669	1.568	3,786,900
2022-12-05	1.659	1.669	1.610	1.610	1.513	2,235,700
2022-12-02	1.669	1.688	1.639	1.669	1.568	2,650,300
2022-12-01	1.639	1.718	1.639	1.688	1.587	5,532,700
2022-11-30	1.629	1.669	1.610	1.649	1.550	19,665,699
2022-11-29	1.561	1.629	1.541	1.629	1.531	7,567,100
2022-11-25	1.531	1.561	1.492	1.551	1.457	6,120,400
2022-11-24	1.453	1.531	1.443	1.512	1.421	5,689,500
2022-11-23	1.482	1.482	1.423	1.443	1.356	5,886,100
2022-11-22	1.453	1.482	1.433	1.482	1.393	1,666,800
2022-11-21	1.472	1.482	1.433	1.443	1.356	2,604,300
2022-11-17	1.502	1.512	1.472	1.482	1.393	2,036,300
2022-11-16	1.551	1.551	1.502	1.502	1.411	382,500
2022-11-15	1.522	1.522	1.502	1.512	1.421	155,500

← NewerPage 16 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.