Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.531	1.541	1.522	1.522	1.430	146,000
2022-11-11	1.551	1.551	1.531	1.531	1.439	408,500
2022-11-10	1.561	1.561	1.522	1.551	1.457	484,500
2022-11-09	1.571	1.571	1.522	1.531	1.439	818,500
2022-11-08	1.571	1.571	1.531	1.541	1.448	186,500
2022-11-07	1.551	1.571	1.541	1.561	1.467	2,006,200
2022-11-04	1.551	1.551	1.541	1.551	1.457	287,200
2022-11-03	1.561	1.561	1.531	1.551	1.457	393,200
2022-11-02	1.561	1.561	1.541	1.561	1.467	450,900
2022-11-01	1.571	1.571	1.561	1.561	1.467	221,400
2022-10-31	1.561	1.571	1.551	1.571	1.476	514,300
2022-10-28	1.522	1.590	1.512	1.561	1.467	3,973,700
2022-10-27	1.512	1.541	1.502	1.522	1.430	1,132,200
2022-10-26	1.492	1.512	1.482	1.502	1.411	874,300
2022-10-25	1.522	1.522	1.492	1.492	1.402	762,300
2022-10-21	1.502	1.541	1.492	1.502	1.411	3,284,100
2022-10-20	1.482	1.531	1.482	1.502	1.411	7,715,000
2022-10-19	1.512	1.522	1.482	1.482	1.393	2,803,100
2022-10-18	1.541	1.541	1.492	1.502	1.411	1,059,700
2022-10-17	1.531	1.531	1.502	1.522	1.430	431,900
2022-10-14	1.512	1.551	1.502	1.531	1.439	1,142,700
2022-10-13	1.541	1.541	1.472	1.482	1.393	1,245,500
2022-10-12	1.551	1.551	1.522	1.531	1.439	132,200
2022-10-11	1.551	1.551	1.522	1.531	1.439	471,800
2022-10-07	1.571	1.580	1.561	1.580	1.485	280,500
2022-10-06	1.561	1.571	1.551	1.571	1.476	455,300
2022-10-05	1.551	1.571	1.541	1.571	1.476	116,300
2022-10-04	1.522	1.561	1.522	1.551	1.457	86,000
2022-10-03	1.541	1.541	1.512	1.522	1.430	170,400
2022-09-30	1.522	1.561	1.512	1.541	1.448	879,200
2022-09-29	1.541	1.541	1.512	1.522	1.430	510,900
2022-09-28	1.561	1.561	1.512	1.522	1.430	1,311,100
2022-09-27	1.580	1.600	1.561	1.561	1.467	1,982,300
2022-09-26	1.629	1.629	1.580	1.580	1.485	771,900
2022-09-23	1.620	1.629	1.620	1.629	1.531	75,500
2022-09-22	1.590	1.659	1.590	1.629	1.531	683,800
2022-09-21	1.629	1.629	1.600	1.600	1.504	802,700
2022-09-20	1.629	1.639	1.620	1.620	1.522	195,600
2022-09-19	1.688	1.688	1.620	1.620	1.522	467,800
2022-09-15	1.610	1.688	1.610	1.688	1.587	1,325,400
2022-09-14	1.571	1.620	1.571	1.600	1.504	232,400
2022-09-13	1.629	1.629	1.620	1.629	1.513	67,000
2022-09-12	1.649	1.649	1.620	1.629	1.513	245,800
2022-09-09	1.659	1.659	1.639	1.649	1.531	115,500
2022-09-08	1.649	1.659	1.629	1.659	1.540	695,900
2022-09-07	1.629	1.649	1.620	1.639	1.522	417,000
2022-09-06	1.620	1.639	1.620	1.629	1.513	128,900
2022-09-05	1.610	1.629	1.610	1.629	1.513	42,000
2022-09-02	1.610	1.620	1.610	1.620	1.504	120,100
2022-09-01	1.620	1.620	1.600	1.610	1.495	148,600
2022-08-30	1.610	1.620	1.600	1.610	1.495	400,600
2022-08-29	1.600	1.620	1.600	1.620	1.504	158,100
2022-08-26	1.639	1.649	1.620	1.629	1.513	457,000
2022-08-25	1.649	1.659	1.629	1.629	1.513	766,300
2022-08-24	1.639	1.649	1.620	1.629	1.513	405,000
2022-08-23	1.590	1.639	1.580	1.620	1.504	2,217,900
2022-08-22	1.620	1.620	1.610	1.610	1.495	221,500
2022-08-19	1.571	1.629	1.571	1.620	1.504	1,118,000
2022-08-18	1.590	1.600	1.561	1.561	1.449	1,014,500
2022-08-17	1.600	1.610	1.580	1.580	1.467	992,400

← NewerPage 17 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.