Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.507 | 5.507 | 5.389 | 5.399 | 5.342 | 3,209,100 |
| 2025-10-23 | 5.428 | 5.507 | 5.428 | 5.507 | 5.449 | 4,088,100 |
| 2025-10-22 | 5.448 | 5.517 | 5.438 | 5.438 | 5.381 | 2,147,100 |
| 2025-10-21 | 5.409 | 5.585 | 5.409 | 5.448 | 5.391 | 5,549,700 |
| 2025-10-17 | 5.517 | 5.566 | 5.379 | 5.399 | 5.342 | 8,746,300 |
| 2025-10-16 | 5.615 | 5.634 | 5.517 | 5.517 | 5.459 | 3,223,000 |
| 2025-10-15 | 5.585 | 5.644 | 5.585 | 5.595 | 5.537 | 7,898,300 |
| 2025-10-14 | 5.674 | 5.683 | 5.556 | 5.575 | 5.517 | 2,956,500 |
| 2025-10-13 | 5.585 | 5.693 | 5.517 | 5.674 | 5.614 | 10,247,700 |
| 2025-10-10 | 5.723 | 5.752 | 5.605 | 5.674 | 5.614 | 7,805,100 |
| 2025-10-09 | 5.703 | 5.821 | 5.703 | 5.742 | 5.644 | 19,083,500 |
| 2025-10-08 | 5.644 | 5.703 | 5.625 | 5.703 | 5.605 | 21,735,600 |
| 2025-10-07 | 5.664 | 5.664 | 5.625 | 5.644 | 5.547 | 7,703,600 |
| 2025-10-06 | 5.693 | 5.693 | 5.625 | 5.644 | 5.547 | 12,073,300 |
| 2025-10-03 | 5.713 | 5.713 | 5.654 | 5.683 | 5.586 | 8,169,100 |
| 2025-10-02 | 5.595 | 5.703 | 5.595 | 5.703 | 5.605 | 7,033,300 |
| 2025-10-01 | 5.575 | 5.654 | 5.575 | 5.595 | 5.499 | 8,776,300 |
| 2025-09-30 | 5.438 | 5.752 | 5.438 | 5.546 | 5.451 | 16,124,700 |
| 2025-09-29 | 5.448 | 5.467 | 5.409 | 5.438 | 5.344 | 6,778,500 |
| 2025-09-26 | 5.379 | 5.458 | 5.330 | 5.448 | 5.354 | 14,816,000 |
| 2025-09-25 | 5.340 | 5.379 | 5.320 | 5.379 | 5.287 | 5,295,000 |
| 2025-09-24 | 5.399 | 5.409 | 5.310 | 5.340 | 5.248 | 12,646,600 |
| 2025-09-23 | 5.389 | 5.399 | 5.369 | 5.399 | 5.306 | 11,541,100 |
| 2025-09-22 | 5.301 | 5.379 | 5.281 | 5.379 | 5.287 | 17,258,500 |
| 2025-09-19 | 5.281 | 5.310 | 5.252 | 5.281 | 5.190 | 17,091,801 |
| 2025-09-18 | 5.291 | 5.291 | 5.212 | 5.252 | 5.161 | 11,530,900 |
| 2025-09-17 | 5.350 | 5.350 | 5.222 | 5.252 | 5.161 | 4,514,500 |
| 2025-09-12 | 5.193 | 5.291 | 5.193 | 5.212 | 5.123 | 10,166,100 |
| 2025-09-11 | 5.202 | 5.252 | 5.183 | 5.193 | 5.103 | 4,166,700 |
| 2025-09-10 | 5.261 | 5.261 | 5.173 | 5.193 | 5.103 | 7,287,900 |
| 2025-09-09 | 5.202 | 5.271 | 5.163 | 5.261 | 5.171 | 10,653,200 |
| 2025-09-08 | 5.183 | 5.232 | 5.173 | 5.183 | 5.094 | 7,609,100 |
| 2025-09-04 | 5.183 | 5.261 | 5.173 | 5.183 | 5.094 | 12,749,600 |
| 2025-09-03 | 4.967 | 5.202 | 4.967 | 5.173 | 5.084 | 21,707,301 |
| 2025-09-02 | 4.859 | 4.957 | 4.761 | 4.957 | 4.872 | 9,521,800 |
| 2025-08-29 | 4.849 | 4.859 | 4.790 | 4.829 | 4.746 | 10,334,700 |
| 2025-08-28 | 4.888 | 4.928 | 4.771 | 4.849 | 4.766 | 15,533,500 |
| 2025-08-27 | 4.721 | 4.879 | 4.672 | 4.879 | 4.795 | 12,970,300 |
| 2025-08-26 | 4.692 | 4.712 | 4.663 | 4.712 | 4.631 | 10,604,100 |
| 2025-08-25 | 4.712 | 4.741 | 4.672 | 4.692 | 4.611 | 9,217,000 |
| 2025-08-22 | 4.682 | 4.721 | 4.672 | 4.692 | 4.611 | 5,192,900 |
| 2025-08-21 | 4.712 | 4.721 | 4.643 | 4.663 | 4.582 | 6,098,500 |
| 2025-08-20 | 4.761 | 4.810 | 4.682 | 4.712 | 4.631 | 4,107,400 |
| 2025-08-19 | 4.692 | 4.820 | 4.663 | 4.761 | 4.679 | 11,398,700 |
| 2025-08-18 | 4.663 | 4.721 | 4.643 | 4.653 | 4.573 | 8,948,800 |
| 2025-08-15 | 4.692 | 4.702 | 4.653 | 4.663 | 4.582 | 6,100,100 |
| 2025-08-14 | 4.702 | 4.751 | 4.682 | 4.702 | 4.621 | 7,219,900 |
| 2025-08-13 | 4.712 | 4.771 | 4.672 | 4.702 | 4.621 | 8,357,100 |
| 2025-08-12 | 4.663 | 4.721 | 4.653 | 4.721 | 4.640 | 4,482,200 |
| 2025-08-11 | 4.682 | 4.682 | 4.643 | 4.653 | 4.573 | 4,476,500 |
| 2025-08-08 | 4.663 | 4.721 | 4.633 | 4.663 | 4.582 | 13,997,600 |
| 2025-08-07 | 4.672 | 4.682 | 4.643 | 4.663 | 4.582 | 4,529,900 |
| 2025-08-06 | 4.663 | 4.712 | 4.623 | 4.672 | 4.592 | 12,497,400 |
| 2025-08-05 | 4.702 | 4.712 | 4.643 | 4.663 | 4.582 | 12,337,100 |
| 2025-08-04 | 4.761 | 4.761 | 4.682 | 4.702 | 4.621 | 4,218,100 |
| 2025-08-01 | 4.692 | 4.780 | 4.672 | 4.761 | 4.679 | 3,498,400 |
| 2025-07-31 | 4.712 | 4.741 | 4.643 | 4.643 | 4.563 | 4,151,200 |
| 2025-07-30 | 4.790 | 4.790 | 4.702 | 4.712 | 4.631 | 5,518,900 |
| 2025-07-29 | 4.731 | 4.800 | 4.702 | 4.790 | 4.708 | 3,840,200 |
| 2025-07-28 | 4.741 | 4.741 | 4.692 | 4.731 | 4.650 | 2,225,800 |
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.