Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.708	1.728	1.698	1.728	1.604	1,002,300
2022-05-19	1.698	1.718	1.698	1.708	1.586	560,100
2022-05-18	1.718	1.718	1.708	1.708	1.586	1,145,800
2022-05-17	1.679	1.728	1.679	1.718	1.595	489,800
2022-05-13	1.718	1.718	1.679	1.679	1.558	470,700
2022-05-12	1.708	1.728	1.708	1.728	1.604	1,082,600
2022-05-11	1.718	1.737	1.708	1.718	1.595	1,476,000
2022-05-10	1.718	1.747	1.718	1.728	1.604	1,890,700
2022-05-09	1.737	1.737	1.718	1.728	1.604	593,500
2022-05-06	1.708	1.747	1.708	1.737	1.613	709,700
2022-05-05	1.787	1.796	1.718	1.718	1.595	949,100
2022-04-29	1.777	1.816	1.767	1.787	1.659	3,977,100
2022-04-28	1.767	1.787	1.767	1.787	1.659	822,200
2022-04-27	1.777	1.777	1.757	1.767	1.640	528,700
2022-04-26	1.777	1.796	1.757	1.787	1.659	1,338,100
2022-04-25	1.757	1.787	1.757	1.777	1.649	1,053,000
2022-04-22	1.757	1.777	1.757	1.777	1.649	1,465,300
2022-04-21	1.757	1.767	1.757	1.757	1.631	1,685,700
2022-04-20	1.767	1.777	1.757	1.757	1.631	189,100
2022-04-18	1.767	1.777	1.757	1.777	1.649	1,080,800
2022-04-15	1.767	1.777	1.757	1.777	1.649	400,800
2022-04-14	1.767	1.806	1.728	1.767	1.640	2,730,700
2022-04-13	1.777	1.796	1.757	1.767	1.640	1,259,000
2022-04-12	1.787	1.796	1.767	1.787	1.659	2,166,900
2022-04-11	1.757	1.806	1.757	1.796	1.668	2,909,400
2022-04-08	1.787	1.787	1.757	1.757	1.631	989,500
2022-04-07	1.777	1.796	1.767	1.787	1.659	4,185,700
2022-04-06	1.747	1.816	1.737	1.787	1.659	4,999,300
2022-04-05	1.728	1.747	1.718	1.747	1.622	1,826,900
2022-04-04	1.728	1.737	1.708	1.718	1.595	1,141,700
2022-04-01	1.718	1.728	1.708	1.718	1.595	735,500
2022-03-31	1.698	1.737	1.698	1.718	1.595	5,653,700
2022-03-30	1.708	1.718	1.679	1.688	1.567	2,151,400
2022-03-29	1.679	1.708	1.669	1.708	1.586	5,097,400
2022-03-28	1.679	1.718	1.659	1.669	1.549	2,501,900
2022-03-25	1.669	1.669	1.659	1.669	1.549	1,285,200
2022-03-24	1.669	1.688	1.659	1.669	1.549	3,313,800
2022-03-23	1.669	1.679	1.669	1.669	1.549	1,883,000
2022-03-22	1.679	1.679	1.659	1.669	1.549	5,494,400
2022-03-21	1.688	1.688	1.669	1.679	1.558	1,136,200
2022-03-18	1.669	1.688	1.669	1.688	1.554	4,087,500
2022-03-17	1.649	1.679	1.639	1.679	1.545	3,235,400
2022-03-16	1.639	1.649	1.629	1.639	1.509	1,774,100
2022-03-15	1.629	1.639	1.629	1.639	1.509	2,021,500
2022-03-14	1.669	1.679	1.610	1.629	1.500	3,751,300
2022-03-11	1.659	1.669	1.649	1.669	1.536	213,300
2022-03-10	1.639	1.669	1.629	1.659	1.527	2,075,600
2022-03-09	1.639	1.649	1.620	1.639	1.509	2,221,600
2022-03-08	1.659	1.659	1.600	1.659	1.527	3,892,600
2022-03-07	1.659	1.669	1.639	1.659	1.527	1,587,100
2022-03-04	1.659	1.669	1.649	1.659	1.527	2,311,800
2022-03-03	1.669	1.679	1.649	1.659	1.527	865,200
2022-03-02	1.669	1.669	1.649	1.669	1.536	370,500
2022-03-01	1.698	1.698	1.659	1.669	1.536	433,100
2022-02-28	1.659	1.718	1.649	1.669	1.536	5,602,000
2022-02-25	1.649	1.669	1.639	1.649	1.518	1,221,200
2022-02-24	1.659	1.669	1.629	1.649	1.518	1,369,100
2022-02-23	1.659	1.669	1.649	1.649	1.518	382,400
2022-02-22	1.659	1.669	1.629	1.649	1.518	2,994,300
2022-02-21	1.649	1.669	1.639	1.659	1.527	1,137,500

← NewerPage 19 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.