Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.649	1.679	1.629	1.649	1.518	2,593,500
2022-02-17	1.669	1.669	1.639	1.649	1.518	1,903,400
2022-02-16	1.669	1.679	1.649	1.669	1.536	775,400
2022-02-15	1.669	1.679	1.649	1.679	1.545	584,200
2022-02-14	1.659	1.669	1.649	1.669	1.536	1,579,000
2022-02-11	1.669	1.679	1.649	1.659	1.527	2,226,200
2022-02-10	1.669	1.679	1.669	1.679	1.545	144,200
2022-02-09	1.659	1.679	1.659	1.669	1.536	458,000
2022-02-08	1.669	1.669	1.629	1.659	1.527	1,330,900
2022-02-07	1.679	1.679	1.659	1.669	1.536	133,800
2022-02-04	1.679	1.688	1.659	1.679	1.545	154,100
2022-02-03	1.659	1.679	1.659	1.679	1.545	51,400
2022-01-31	1.679	1.679	1.659	1.679	1.545	226,700
2022-01-28	1.639	1.679	1.639	1.679	1.545	490,000
2022-01-27	1.669	1.669	1.629	1.639	1.509	1,169,300
2022-01-26	1.659	1.698	1.659	1.669	1.536	263,100
2022-01-25	1.659	1.679	1.659	1.669	1.536	686,900
2022-01-24	1.669	1.688	1.659	1.659	1.527	179,100
2022-01-21	1.688	1.688	1.659	1.659	1.527	197,700
2022-01-20	1.669	1.708	1.669	1.688	1.554	288,500
2022-01-19	1.698	1.698	1.669	1.679	1.545	360,000
2022-01-17	1.679	1.728	1.679	1.698	1.563	729,800
2022-01-14	1.669	1.698	1.639	1.688	1.554	2,556,800
2022-01-13	1.698	1.708	1.659	1.669	1.536	3,438,500
2022-01-12	1.728	1.747	1.688	1.698	1.563	1,023,700
2022-01-11	1.688	1.747	1.679	1.718	1.581	2,565,100
2022-01-10	1.669	1.698	1.669	1.688	1.554	254,000
2022-01-07	1.679	1.698	1.669	1.669	1.536	746,300
2022-01-06	1.679	1.688	1.669	1.679	1.545	136,700
2022-01-05	1.669	1.698	1.659	1.679	1.545	792,300
2022-01-04	1.659	1.679	1.659	1.679	1.545	172,900
2022-01-03	1.708	1.708	1.659	1.659	1.527	334,300
2021-12-31	1.679	1.698	1.669	1.688	1.554	547,900
2021-12-30	1.649	1.688	1.649	1.679	1.545	717,400
2021-12-29	1.629	1.659	1.629	1.639	1.509	686,200
2021-12-28	1.629	1.649	1.620	1.639	1.509	158,500
2021-12-27	1.620	1.629	1.620	1.620	1.491	1,698,300
2021-12-24	1.629	1.629	1.610	1.620	1.491	318,600
2021-12-23	1.629	1.639	1.620	1.639	1.509	116,900
2021-12-22	1.629	1.629	1.620	1.629	1.500	42,700
2021-12-21	1.600	1.629	1.600	1.629	1.500	401,300
2021-12-20	1.590	1.639	1.590	1.600	1.472	309,300
2021-12-17	1.580	1.610	1.561	1.610	1.481	2,671,600
2021-12-16	1.610	1.610	1.571	1.571	1.445	2,617,700
2021-12-15	1.620	1.620	1.610	1.610	1.481	552,300
2021-12-14	1.620	1.629	1.620	1.620	1.491	367,900
2021-12-13	1.639	1.649	1.610	1.620	1.491	1,881,500
2021-12-10	1.649	1.659	1.639	1.639	1.509	1,313,100
2021-12-09	1.659	1.659	1.649	1.659	1.527	57,900
2021-12-08	1.639	1.659	1.639	1.659	1.527	1,573,300
2021-12-07	1.620	1.639	1.610	1.639	1.509	832,900
2021-12-06	1.649	1.659	1.620	1.620	1.491	1,131,400
2021-12-02	1.649	1.659	1.639	1.649	1.518	448,900
2021-12-01	1.659	1.659	1.649	1.649	1.518	936,200
2021-11-30	1.649	1.679	1.639	1.659	1.527	2,344,000
2021-11-29	1.629	1.649	1.629	1.649	1.518	414,700
2021-11-26	1.649	1.679	1.649	1.649	1.518	2,481,300
2021-11-25	1.659	1.659	1.649	1.649	1.518	1,982,000
2021-11-24	1.659	1.669	1.649	1.649	1.518	899,200
2021-11-23	1.669	1.679	1.649	1.659	1.527	951,100

← NewerPage 20 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.