Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.240 | 5.250 | 5.190 | 5.210 | 5.175 | 1,299,500 |
| 2026-07-21 | 5.260 | 5.270 | 5.160 | 5.240 | 5.205 | 1,804,900 |
| 2026-07-20 | 5.230 | 5.280 | 5.200 | 5.260 | 5.225 | 2,131,200 |
| 2026-07-17 | 5.330 | 5.340 | 5.220 | 5.230 | 5.195 | 1,934,400 |
| 2026-07-16 | 5.250 | 5.340 | 5.200 | 5.340 | 5.305 | 3,136,500 |
| 2026-07-15 | 5.250 | 5.250 | 5.190 | 5.230 | 5.195 | 1,100,900 |
| 2026-07-14 | 5.210 | 5.250 | 5.180 | 5.250 | 5.215 | 2,269,500 |
| 2026-07-13 | 5.200 | 5.220 | 5.120 | 5.210 | 5.175 | 1,458,100 |
| 2026-07-10 | 5.030 | 5.250 | 5.010 | 5.200 | 5.165 | 3,195,500 |
| 2026-07-09 | 5.080 | 5.080 | 5.000 | 5.030 | 4.997 | 2,755,700 |
| 2026-07-08 | 5.120 | 5.130 | 5.030 | 5.050 | 5.016 | 2,436,000 |
| 2026-07-07 | 5.100 | 5.120 | 5.070 | 5.100 | 5.066 | 1,343,000 |
| 2026-07-06 | 5.070 | 5.100 | 5.040 | 5.100 | 5.066 | 1,261,800 |
| 2026-07-03 | 5.040 | 5.120 | 5.040 | 5.040 | 5.007 | 1,001,400 |
| 2026-07-02 | 5.090 | 5.130 | 5.030 | 5.040 | 5.007 | 1,788,700 |
| 2026-07-01 | 5.160 | 5.180 | 5.090 | 5.090 | 5.056 | 2,024,200 |
| 2026-06-30 | 5.200 | 5.230 | 5.090 | 5.140 | 5.106 | 4,539,400 |
| 2026-06-29 | 5.090 | 5.230 | 5.090 | 5.230 | 5.195 | 2,646,000 |
| 2026-06-26 | 5.160 | 5.200 | 5.050 | 5.090 | 5.056 | 4,604,600 |
| 2026-06-25 | 5.200 | 5.280 | 5.160 | 5.160 | 5.126 | 2,091,900 |
| 2026-06-24 | 5.200 | 5.240 | 5.160 | 5.200 | 5.165 | 5,112,400 |
| 2026-06-23 | 5.320 | 5.330 | 5.190 | 5.190 | 5.156 | 1,969,800 |
| 2026-06-22 | 5.330 | 5.380 | 5.260 | 5.270 | 5.235 | 1,601,900 |
| 2026-06-19 | 5.320 | 5.340 | 5.310 | 5.330 | 5.295 | 6,144,100 |
| 2026-06-18 | 5.300 | 5.350 | 5.280 | 5.320 | 5.285 | 9,344,500 |
| 2026-06-16 | 5.300 | 5.320 | 5.230 | 5.300 | 5.265 | 4,767,700 |
| 2026-06-15 | 5.330 | 5.350 | 5.210 | 5.270 | 5.235 | 4,870,400 |
| 2026-06-12 | 5.230 | 5.320 | 5.160 | 5.320 | 5.285 | 1,992,500 |
| 2026-06-11 | 5.110 | 5.230 | 5.070 | 5.160 | 5.126 | 3,459,400 |
| 2026-06-10 | 5.130 | 5.190 | 5.110 | 5.120 | 5.086 | 4,826,500 |
| 2026-06-09 | 5.260 | 5.260 | 5.070 | 5.130 | 5.096 | 4,231,600 |
| 2026-06-08 | 5.200 | 5.260 | 5.200 | 5.250 | 5.215 | 5,180,300 |
| 2026-06-05 | 5.280 | 5.310 | 5.230 | 5.280 | 5.245 | 5,891,600 |
| 2026-06-04 | 5.320 | 5.360 | 5.250 | 5.280 | 5.245 | 9,074,200 |
| 2026-06-03 | 5.240 | 5.450 | 5.220 | 5.330 | 5.295 | 14,479,300 |
| 2026-05-29 | 5.300 | 5.470 | 5.290 | 5.400 | 5.364 | 25,488,301 |
| 2026-05-28 | 5.360 | 5.440 | 5.260 | 5.300 | 5.265 | 8,977,300 |
| 2026-05-26 | 5.380 | 5.400 | 5.210 | 5.240 | 5.205 | 4,662,500 |
| 2026-05-25 | 5.400 | 5.400 | 5.310 | 5.390 | 5.354 | 3,981,700 |
| 2026-05-22 | 5.410 | 5.430 | 5.330 | 5.400 | 5.364 | 1,389,300 |
| 2026-05-21 | 5.440 | 5.440 | 5.340 | 5.400 | 5.364 | 3,137,000 |
| 2026-05-20 | 5.440 | 5.450 | 5.390 | 5.440 | 5.404 | 2,116,400 |
| 2026-05-19 | 5.430 | 5.490 | 5.410 | 5.440 | 5.404 | 9,130,700 |
| 2026-05-18 | 5.460 | 5.460 | 5.410 | 5.430 | 5.394 | 2,833,600 |
| 2026-05-15 | 5.470 | 5.480 | 5.400 | 5.460 | 5.424 | 2,203,300 |
| 2026-05-14 | 5.430 | 5.470 | 5.390 | 5.470 | 5.434 | 2,062,700 |
| 2026-05-13 | 5.460 | 5.490 | 5.370 | 5.430 | 5.394 | 4,333,700 |
| 2026-05-12 | 5.500 | 5.520 | 5.470 | 5.490 | 5.454 | 5,231,400 |
| 2026-05-11 | 5.420 | 5.500 | 5.420 | 5.490 | 5.454 | 4,405,600 |
| 2026-05-08 | 5.430 | 5.450 | 5.390 | 5.420 | 5.384 | 3,596,800 |
| 2026-05-07 | 5.410 | 5.470 | 5.400 | 5.410 | 5.374 | 9,260,500 |
| 2026-05-06 | 5.380 | 5.460 | 5.380 | 5.410 | 5.374 | 7,989,800 |
| 2026-05-05 | 5.450 | 5.450 | 5.310 | 5.380 | 5.344 | 1,751,200 |
| 2026-05-04 | 5.390 | 5.450 | 5.380 | 5.450 | 5.414 | 3,871,000 |
| 2026-04-30 | 5.330 | 5.390 | 5.270 | 5.380 | 5.344 | 7,311,600 |
| 2026-04-29 | 5.330 | 5.350 | 5.300 | 5.330 | 5.295 | 6,476,600 |
| 2026-04-28 | 5.310 | 5.340 | 5.310 | 5.330 | 5.295 | 3,163,200 |
| 2026-04-27 | 5.350 | 5.400 | 5.300 | 5.320 | 5.285 | 4,668,900 |
| 2026-04-24 | 5.350 | 5.370 | 5.310 | 5.350 | 5.314 | 2,639,400 |
| 2026-04-23 | 5.320 | 5.350 | 5.300 | 5.350 | 5.314 | 1,617,600 |
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.