Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	4.771	4.780	4.692	4.731	4.650	4,929,500
2025-07-24	4.731	4.780	4.682	4.761	4.679	4,830,600
2025-07-23	4.712	4.741	4.702	4.731	4.650	2,404,700
2025-07-22	4.879	4.888	4.682	4.712	4.631	4,038,000
2025-07-21	4.839	4.888	4.574	4.800	4.717	28,368,500
2025-07-18	4.918	5.065	4.918	4.967	4.881	23,289,801
2025-07-17	4.829	4.937	4.829	4.898	4.814	13,348,900
2025-07-16	4.839	4.879	4.829	4.859	4.775	13,729,200
2025-07-15	4.810	4.918	4.810	4.829	4.746	16,458,400
2025-07-14	4.790	4.810	4.780	4.790	4.708	1,358,300
2025-07-11	4.780	4.810	4.741	4.790	4.708	5,540,200
2025-07-10	4.741	4.780	4.712	4.771	4.688	11,885,100
2025-07-09	4.702	4.751	4.682	4.712	4.631	3,387,700
2025-07-08	4.761	4.761	4.663	4.663	4.582	3,502,900
2025-07-07	4.771	4.810	4.663	4.800	4.717	4,981,200
2025-07-04	4.780	4.820	4.731	4.810	4.727	6,458,700
2025-07-03	4.751	4.810	4.731	4.780	4.698	7,729,200
2025-07-02	4.692	4.771	4.682	4.751	4.669	8,759,600
2025-07-01	4.643	4.702	4.613	4.702	4.621	6,506,600
2025-06-30	4.574	4.643	4.574	4.613	4.534	9,512,200
2025-06-26	4.584	4.613	4.555	4.564	4.486	6,209,300
2025-06-25	4.623	4.653	4.515	4.535	4.457	4,097,700
2025-06-24	4.594	4.653	4.584	4.623	4.544	5,668,700
2025-06-23	4.515	4.594	4.417	4.574	4.496	5,291,200
2025-06-20	4.564	4.584	4.496	4.564	4.486	6,779,800
2025-06-19	4.613	4.613	4.545	4.574	4.496	2,940,500
2025-06-18	4.653	4.672	4.613	4.613	4.534	1,755,200
2025-06-17	4.712	4.721	4.653	4.653	4.573	5,408,300
2025-06-16	4.712	4.731	4.682	4.712	4.631	6,196,400
2025-06-13	4.712	4.751	4.663	4.751	4.669	2,157,400
2025-06-12	4.761	4.771	4.731	4.751	4.669	4,017,000
2025-06-11	4.731	4.780	4.731	4.751	4.669	7,368,300
2025-06-10	4.751	4.761	4.692	4.721	4.640	10,497,300
2025-06-09	4.712	4.780	4.712	4.741	4.660	8,578,900
2025-06-06	4.682	4.721	4.653	4.712	4.631	6,639,000
2025-06-05	4.653	4.692	4.643	4.682	4.602	5,558,800
2025-06-04	4.594	4.663	4.584	4.653	4.573	3,278,600
2025-06-03	4.613	4.663	4.555	4.594	4.515	3,381,000
2025-05-30	4.663	4.672	4.613	4.663	4.582	17,315,000
2025-05-29	4.682	4.682	4.604	4.653	4.573	4,822,600
2025-05-28	4.643	4.712	4.643	4.663	4.582	8,189,400
2025-05-27	4.613	4.633	4.535	4.613	4.534	6,900,000
2025-05-26	4.613	4.702	4.564	4.613	4.534	7,001,500
2025-05-23	4.741	4.771	4.584	4.613	4.534	7,550,400
2025-05-22	4.800	4.810	4.702	4.741	4.660	5,205,200
2025-05-21	4.721	4.810	4.712	4.800	4.717	6,674,300
2025-05-20	4.692	4.731	4.653	4.702	4.621	7,844,000
2025-05-19	4.692	4.712	4.643	4.702	4.621	10,078,800
2025-05-16	4.751	4.771	4.702	4.712	4.631	4,351,000
2025-05-15	4.859	4.869	4.731	4.741	4.660	7,293,800
2025-05-14	4.820	4.859	4.780	4.859	4.775	15,184,900
2025-05-13	4.712	4.839	4.663	4.800	4.717	24,519,100
2025-05-09	4.682	4.702	4.633	4.633	4.553	10,274,500
2025-05-08	4.672	4.712	4.663	4.682	4.602	6,552,800
2025-05-07	4.653	4.731	4.633	4.672	4.592	10,959,700
2025-05-06	4.653	4.712	4.594	4.633	4.553	2,987,800
2025-05-05	4.672	4.761	4.613	4.653	4.573	6,576,600
2025-05-02	4.466	4.702	4.437	4.702	4.621	8,510,000
2025-04-30	4.417	4.466	4.407	4.466	4.389	10,110,700
2025-04-29	4.388	4.437	4.388	4.417	4.341	3,994,200

← NewerPage 6 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.