Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.487 | 5.497 | 5.448 | 5.467 | 5.410 | 6,951,800 |
| 2026-01-20 | 5.438 | 5.497 | 5.438 | 5.487 | 5.430 | 8,107,700 |
| 2026-01-19 | 5.497 | 5.517 | 5.418 | 5.477 | 5.420 | 4,570,900 |
| 2026-01-16 | 5.546 | 5.546 | 5.477 | 5.526 | 5.469 | 7,039,300 |
| 2026-01-15 | 5.526 | 5.536 | 5.507 | 5.536 | 5.478 | 5,165,800 |
| 2026-01-14 | 5.546 | 5.575 | 5.497 | 5.546 | 5.488 | 8,655,900 |
| 2026-01-13 | 5.526 | 5.605 | 5.330 | 5.546 | 5.488 | 22,306,000 |
| 2026-01-09 | 5.477 | 5.517 | 5.448 | 5.497 | 5.440 | 6,138,200 |
| 2026-01-08 | 5.477 | 5.497 | 5.467 | 5.477 | 5.420 | 10,297,700 |
| 2026-01-07 | 5.526 | 5.536 | 5.458 | 5.477 | 5.420 | 11,544,000 |
| 2026-01-06 | 5.644 | 5.644 | 5.477 | 5.517 | 5.459 | 6,460,600 |
| 2026-01-05 | 5.546 | 5.654 | 5.546 | 5.625 | 5.566 | 4,580,500 |
| 2026-01-02 | 5.517 | 5.566 | 5.507 | 5.546 | 5.488 | 2,500,500 |
| 2025-12-31 | 5.546 | 5.556 | 5.517 | 5.517 | 5.459 | 2,755,700 |
| 2025-12-30 | 5.575 | 5.585 | 5.526 | 5.536 | 5.478 | 1,187,700 |
| 2025-12-29 | 5.556 | 5.585 | 5.536 | 5.566 | 5.508 | 1,743,300 |
| 2025-12-26 | 5.595 | 5.615 | 5.536 | 5.556 | 5.498 | 1,517,800 |
| 2025-12-24 | 5.595 | 5.615 | 5.546 | 5.605 | 5.546 | 2,520,900 |
| 2025-12-23 | 5.575 | 5.615 | 5.566 | 5.585 | 5.527 | 3,179,600 |
| 2025-12-22 | 5.477 | 5.615 | 5.477 | 5.575 | 5.517 | 4,346,400 |
| 2025-12-19 | 5.536 | 5.536 | 5.467 | 5.497 | 5.440 | 8,745,300 |
| 2025-12-18 | 5.487 | 5.536 | 5.458 | 5.536 | 5.478 | 10,571,000 |
| 2025-12-17 | 5.467 | 5.517 | 5.438 | 5.487 | 5.430 | 10,039,400 |
| 2025-12-16 | 5.418 | 5.477 | 5.379 | 5.477 | 5.420 | 14,059,600 |
| 2025-12-15 | 5.507 | 5.517 | 5.389 | 5.448 | 5.391 | 14,761,500 |
| 2025-12-12 | 5.477 | 5.536 | 5.467 | 5.526 | 5.469 | 8,507,400 |
| 2025-12-11 | 5.507 | 5.517 | 5.389 | 5.477 | 5.420 | 7,782,700 |
| 2025-12-10 | 5.448 | 5.517 | 5.448 | 5.507 | 5.449 | 4,623,100 |
| 2025-12-09 | 5.477 | 5.556 | 5.438 | 5.467 | 5.410 | 9,111,300 |
| 2025-12-08 | 5.379 | 5.546 | 5.359 | 5.477 | 5.420 | 6,940,100 |
| 2025-12-05 | 5.340 | 5.340 | 5.281 | 5.330 | 5.274 | 11,182,700 |
| 2025-12-04 | 5.310 | 5.359 | 5.291 | 5.350 | 5.294 | 8,407,000 |
| 2025-12-03 | 5.242 | 5.399 | 5.222 | 5.320 | 5.265 | 5,297,200 |
| 2025-12-02 | 5.320 | 5.340 | 5.153 | 5.202 | 5.148 | 12,452,500 |
| 2025-12-01 | 5.350 | 5.418 | 5.252 | 5.281 | 5.226 | 6,467,600 |
| 2025-11-28 | 5.291 | 5.379 | 5.242 | 5.350 | 5.294 | 15,918,500 |
| 2025-11-27 | 5.438 | 5.438 | 5.232 | 5.291 | 5.236 | 23,761,500 |
| 2025-11-26 | 5.458 | 5.467 | 5.409 | 5.448 | 5.391 | 14,804,000 |
| 2025-11-25 | 5.507 | 5.556 | 5.379 | 5.438 | 5.381 | 8,084,400 |
| 2025-11-24 | 5.448 | 5.566 | 5.448 | 5.507 | 5.449 | 29,585,900 |
| 2025-11-21 | 5.418 | 5.487 | 5.418 | 5.448 | 5.391 | 13,901,700 |
| 2025-11-20 | 5.418 | 5.477 | 5.399 | 5.418 | 5.362 | 4,080,400 |
| 2025-11-19 | 5.350 | 5.458 | 5.320 | 5.418 | 5.362 | 9,491,500 |
| 2025-11-18 | 5.389 | 5.409 | 5.301 | 5.350 | 5.294 | 7,608,800 |
| 2025-11-17 | 5.281 | 5.409 | 5.281 | 5.389 | 5.333 | 4,197,400 |
| 2025-11-14 | 5.291 | 5.340 | 5.252 | 5.281 | 5.226 | 3,947,400 |
| 2025-11-13 | 5.291 | 5.340 | 5.291 | 5.301 | 5.245 | 2,853,300 |
| 2025-11-12 | 5.281 | 5.310 | 5.281 | 5.291 | 5.236 | 6,107,400 |
| 2025-11-11 | 5.301 | 5.340 | 5.242 | 5.281 | 5.226 | 7,721,700 |
| 2025-11-10 | 5.409 | 5.409 | 5.271 | 5.281 | 5.226 | 5,616,100 |
| 2025-11-07 | 5.409 | 5.409 | 5.359 | 5.369 | 5.313 | 4,012,800 |
| 2025-11-06 | 5.291 | 5.409 | 5.291 | 5.399 | 5.342 | 4,917,200 |
| 2025-11-05 | 5.350 | 5.359 | 5.261 | 5.291 | 5.236 | 7,118,900 |
| 2025-11-04 | 5.399 | 5.418 | 5.350 | 5.350 | 5.294 | 4,234,100 |
| 2025-11-03 | 5.320 | 5.428 | 5.320 | 5.399 | 5.342 | 8,029,200 |
| 2025-10-31 | 5.301 | 5.369 | 5.261 | 5.310 | 5.255 | 4,723,500 |
| 2025-10-30 | 5.379 | 5.399 | 5.271 | 5.301 | 5.245 | 4,445,900 |
| 2025-10-29 | 5.389 | 5.409 | 5.340 | 5.379 | 5.323 | 4,647,200 |
| 2025-10-28 | 5.438 | 5.438 | 5.310 | 5.379 | 5.323 | 5,357,600 |
| 2025-10-27 | 5.428 | 5.458 | 5.369 | 5.399 | 5.342 | 4,746,100 |
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.