Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.380 | 5.380 | 5.260 | 5.320 | 5.285 | 1,605,400 |
| 2026-04-21 | 5.350 | 5.380 | 5.310 | 5.380 | 5.344 | 1,633,800 |
| 2026-04-20 | 5.280 | 5.360 | 5.250 | 5.350 | 5.314 | 3,620,100 |
| 2026-04-17 | 5.290 | 5.310 | 5.220 | 5.290 | 5.255 | 3,429,400 |
| 2026-04-16 | 5.300 | 5.330 | 5.190 | 5.290 | 5.255 | 5,262,900 |
| 2026-04-15 | 5.220 | 5.330 | 5.220 | 5.300 | 5.265 | 7,923,600 |
| 2026-04-14 | 5.150 | 5.260 | 5.150 | 5.220 | 5.185 | 4,363,100 |
| 2026-04-13 | 5.140 | 5.150 | 5.050 | 5.140 | 5.106 | 4,450,900 |
| 2026-04-10 | 5.120 | 5.220 | 5.070 | 5.200 | 5.165 | 5,907,000 |
| 2026-04-09 | 5.070 | 5.120 | 5.020 | 5.120 | 5.086 | 5,237,800 |
| 2026-04-08 | 5.010 | 5.090 | 5.010 | 5.070 | 5.036 | 8,009,400 |
| 2026-04-07 | 4.990 | 5.030 | 4.930 | 5.000 | 4.967 | 8,171,400 |
| 2026-04-06 | 5.030 | 5.030 | 4.940 | 4.990 | 4.957 | 6,559,100 |
| 2026-04-03 | 5.040 | 5.070 | 4.970 | 5.030 | 4.997 | 8,107,400 |
| 2026-04-02 | 5.200 | 5.200 | 4.890 | 5.030 | 4.997 | 13,121,900 |
| 2026-04-01 | 4.900 | 5.180 | 4.840 | 5.180 | 5.146 | 15,907,700 |
| 2026-03-31 | 5.200 | 5.220 | 4.590 | 4.800 | 4.768 | 22,255,400 |
| 2026-03-30 | 5.410 | 5.410 | 5.180 | 5.200 | 5.165 | 6,153,800 |
| 2026-03-27 | 5.240 | 5.470 | 5.220 | 5.470 | 5.434 | 4,593,300 |
| 2026-03-26 | 5.240 | 5.330 | 5.170 | 5.230 | 5.195 | 3,148,100 |
| 2026-03-25 | 5.350 | 5.350 | 5.190 | 5.240 | 5.205 | 5,505,900 |
| 2026-03-24 | 5.480 | 5.480 | 5.250 | 5.290 | 5.255 | 7,218,500 |
| 2026-03-19 | 5.420 | 5.450 | 5.390 | 5.390 | 5.354 | 17,862,600 |
| 2026-03-18 | 5.270 | 5.570 | 5.180 | 5.480 | 5.444 | 26,794,600 |
| 2026-03-17 | 5.150 | 5.280 | 5.150 | 5.250 | 5.195 | 6,919,800 |
| 2026-03-16 | 5.170 | 5.170 | 5.100 | 5.150 | 5.096 | 5,732,000 |
| 2026-03-13 | 5.180 | 5.260 | 5.100 | 5.140 | 5.086 | 6,278,800 |
| 2026-03-12 | 5.110 | 5.210 | 5.070 | 5.170 | 5.116 | 12,990,400 |
| 2026-03-11 | 5.160 | 5.180 | 5.080 | 5.100 | 5.047 | 13,006,100 |
| 2026-03-10 | 5.330 | 5.360 | 5.050 | 5.100 | 5.047 | 13,329,800 |
| 2026-03-09 | 5.448 | 5.458 | 5.232 | 5.330 | 5.274 | 8,174,100 |
| 2026-03-06 | 5.595 | 5.595 | 5.526 | 5.526 | 5.469 | 4,584,200 |
| 2026-03-05 | 5.526 | 5.605 | 5.487 | 5.595 | 5.537 | 4,823,800 |
| 2026-03-04 | 5.458 | 5.526 | 5.409 | 5.526 | 5.469 | 5,863,400 |
| 2026-03-03 | 5.615 | 5.703 | 5.399 | 5.448 | 5.391 | 6,049,800 |
| 2026-03-02 | 5.693 | 5.713 | 5.585 | 5.585 | 5.527 | 5,340,100 |
| 2026-02-27 | 5.850 | 5.860 | 5.664 | 5.752 | 5.692 | 26,214,400 |
| 2026-02-26 | 5.801 | 5.978 | 5.782 | 5.840 | 5.780 | 16,860,000 |
| 2026-02-25 | 5.732 | 5.752 | 5.723 | 5.732 | 5.673 | 5,157,100 |
| 2026-02-24 | 5.693 | 5.732 | 5.644 | 5.713 | 5.653 | 5,609,300 |
| 2026-02-23 | 5.693 | 5.693 | 5.615 | 5.693 | 5.634 | 4,803,800 |
| 2026-02-20 | 5.752 | 5.752 | 5.654 | 5.693 | 5.634 | 2,671,100 |
| 2026-02-19 | 5.664 | 5.772 | 5.664 | 5.723 | 5.663 | 5,009,000 |
| 2026-02-16 | 5.595 | 5.664 | 5.575 | 5.664 | 5.605 | 4,023,600 |
| 2026-02-13 | 5.595 | 5.605 | 5.575 | 5.595 | 5.537 | 5,803,100 |
| 2026-02-12 | 5.634 | 5.654 | 5.585 | 5.595 | 5.537 | 3,847,200 |
| 2026-02-11 | 5.625 | 5.683 | 5.585 | 5.625 | 5.566 | 8,296,800 |
| 2026-02-10 | 5.674 | 5.674 | 5.615 | 5.625 | 5.566 | 4,068,200 |
| 2026-02-09 | 5.654 | 5.713 | 5.644 | 5.664 | 5.605 | 3,410,400 |
| 2026-02-06 | 5.644 | 5.664 | 5.595 | 5.644 | 5.585 | 6,505,500 |
| 2026-02-05 | 5.713 | 5.713 | 5.625 | 5.644 | 5.585 | 2,792,500 |
| 2026-02-04 | 5.683 | 5.772 | 5.683 | 5.713 | 5.653 | 5,035,400 |
| 2026-02-03 | 5.654 | 5.693 | 5.634 | 5.693 | 5.634 | 3,228,200 |
| 2026-01-30 | 5.615 | 5.674 | 5.615 | 5.654 | 5.595 | 5,324,500 |
| 2026-01-29 | 5.693 | 5.693 | 5.556 | 5.615 | 5.556 | 12,009,100 |
| 2026-01-28 | 5.752 | 5.762 | 5.634 | 5.674 | 5.614 | 6,722,700 |
| 2026-01-27 | 5.595 | 5.791 | 5.595 | 5.752 | 5.692 | 11,427,000 |
| 2026-01-26 | 5.507 | 5.615 | 5.497 | 5.595 | 5.537 | 7,171,100 |
| 2026-01-23 | 5.467 | 5.507 | 5.409 | 5.507 | 5.449 | 4,822,700 |
| 2026-01-22 | 5.467 | 5.477 | 5.438 | 5.467 | 5.410 | 4,697,800 |
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.