Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	1.590	1.620	1.590	1.600	1.485	268,000
2022-08-15	1.590	1.610	1.590	1.590	1.476	997,300
2022-08-12	1.610	1.610	1.590	1.590	1.476	391,800
2022-08-11	1.620	1.639	1.610	1.620	1.504	341,500
2022-08-10	1.629	1.629	1.610	1.610	1.495	184,400
2022-08-09	1.649	1.649	1.620	1.620	1.504	84,700
2022-08-08	1.629	1.649	1.629	1.649	1.531	74,500
2022-08-05	1.620	1.639	1.610	1.629	1.513	349,300
2022-08-04	1.649	1.649	1.610	1.620	1.504	3,348,900
2022-08-03	1.629	1.629	1.620	1.629	1.513	480,600
2022-08-02	1.629	1.639	1.610	1.620	1.504	813,000
2022-08-01	1.639	1.639	1.629	1.629	1.513	424,700
2022-07-29	1.639	1.639	1.629	1.639	1.522	221,100
2022-07-28	1.610	1.649	1.610	1.629	1.513	1,157,000
2022-07-27	1.610	1.620	1.590	1.610	1.495	176,000
2022-07-26	1.620	1.620	1.571	1.590	1.476	600,900
2022-07-25	1.610	1.629	1.600	1.620	1.504	15,200
2022-07-22	1.629	1.629	1.610	1.610	1.495	376,200
2022-07-21	1.561	1.639	1.561	1.610	1.495	973,900
2022-07-20	1.580	1.600	1.561	1.561	1.449	444,800
2022-07-19	1.580	1.590	1.551	1.571	1.458	257,800
2022-07-18	1.541	1.590	1.541	1.571	1.458	154,400
2022-07-15	1.551	1.561	1.531	1.541	1.431	788,700
2022-07-14	1.580	1.590	1.551	1.571	1.458	357,700
2022-07-13	1.580	1.590	1.571	1.590	1.476	110,000
2022-07-12	1.580	1.590	1.571	1.580	1.467	279,700
2022-07-08	1.600	1.600	1.571	1.571	1.458	366,300
2022-07-07	1.600	1.610	1.580	1.600	1.485	611,700
2022-07-06	1.620	1.620	1.580	1.590	1.476	272,600
2022-07-05	1.610	1.649	1.610	1.620	1.504	93,600
2022-07-04	1.659	1.659	1.610	1.610	1.495	187,800
2022-07-01	1.669	1.669	1.649	1.659	1.540	29,600
2022-06-30	1.629	1.669	1.629	1.669	1.549	1,022,300
2022-06-29	1.649	1.649	1.629	1.629	1.513	81,600
2022-06-28	1.629	1.669	1.620	1.659	1.540	293,600
2022-06-27	1.600	1.629	1.600	1.629	1.513	1,577,600
2022-06-24	1.629	1.629	1.571	1.600	1.485	3,584,400
2022-06-23	1.649	1.659	1.610	1.629	1.513	752,500
2022-06-22	1.649	1.659	1.629	1.639	1.522	445,200
2022-06-21	1.649	1.659	1.639	1.649	1.531	78,300
2022-06-20	1.688	1.688	1.629	1.649	1.531	910,900
2022-06-17	1.639	1.688	1.629	1.688	1.567	893,900
2022-06-16	1.649	1.679	1.629	1.659	1.540	516,300
2022-06-15	1.669	1.669	1.620	1.620	1.504	630,800
2022-06-14	1.629	1.679	1.620	1.669	1.549	895,500
2022-06-13	1.718	1.718	1.649	1.649	1.531	290,100
2022-06-10	1.708	1.718	1.679	1.718	1.595	229,100
2022-06-09	1.688	1.708	1.679	1.708	1.586	270,500
2022-06-08	1.688	1.698	1.679	1.688	1.567	74,700
2022-06-07	1.679	1.708	1.679	1.688	1.567	1,272,800
2022-06-03	1.688	1.698	1.679	1.679	1.558	245,100
2022-06-02	1.669	1.688	1.669	1.688	1.567	1,052,900
2022-06-01	1.698	1.698	1.669	1.669	1.549	513,200
2022-05-31	1.718	1.718	1.688	1.698	1.577	700,200
2022-05-30	1.718	1.718	1.708	1.708	1.586	1,599,800
2022-05-27	1.718	1.737	1.708	1.718	1.595	2,331,300
2022-05-26	1.708	1.718	1.698	1.708	1.586	434,200
2022-05-25	1.708	1.718	1.698	1.698	1.577	674,500
2022-05-24	1.728	1.737	1.698	1.718	1.595	643,100
2022-05-23	1.718	1.728	1.718	1.728	1.604	139,600

← NewerPage 18 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.