Sunway Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.407	4.437	4.368	4.407	4.332	5,804,700
2025-04-25	4.398	4.407	4.339	4.398	4.322	5,194,800
2025-04-24	4.319	4.388	4.290	4.368	4.293	6,749,100
2025-04-23	4.299	4.339	4.250	4.290	4.216	3,870,200
2025-04-22	4.280	4.299	4.201	4.240	4.168	1,045,500
2025-04-21	4.319	4.378	4.290	4.299	4.225	2,060,500
2025-04-18	4.299	4.368	4.299	4.329	4.254	5,271,700
2025-04-17	4.299	4.319	4.290	4.309	4.235	3,314,200
2025-04-16	4.319	4.329	4.240	4.309	4.235	3,163,100
2025-04-15	4.280	4.329	4.250	4.309	4.235	3,711,100
2025-04-14	4.172	4.299	4.172	4.270	4.196	4,793,100
2025-04-11	4.025	4.201	4.025	4.162	4.090	4,448,300
2025-04-10	4.093	4.260	4.074	4.162	4.090	13,942,600
2025-04-09	4.064	4.064	3.877	3.907	3.840	17,013,900
2025-04-08	4.034	4.133	4.005	4.093	4.023	7,894,000
2025-04-07	4.152	4.162	3.858	3.966	3.897	18,064,000
2025-04-04	4.368	4.368	4.270	4.280	4.206	2,205,800
2025-04-03	4.398	4.437	4.368	4.368	4.293	2,051,800
2025-04-02	4.427	4.447	4.358	4.417	4.341	4,100,700
2025-03-28	4.506	4.535	4.427	4.456	4.380	4,481,000
2025-03-27	4.348	4.525	4.339	4.525	4.447	11,025,600
2025-03-26	4.398	4.437	4.339	4.358	4.283	5,677,600
2025-03-25	4.348	4.398	4.329	4.378	4.303	9,559,300
2025-03-24	4.358	4.417	4.280	4.319	4.245	6,960,200
2025-03-21	4.417	4.427	4.319	4.417	4.341	37,911,801
2025-03-20	4.437	4.456	4.378	4.427	4.351	5,864,200
2025-03-19	4.388	4.496	4.388	4.437	4.322	9,406,200
2025-03-17	4.407	4.486	4.407	4.456	4.341	5,595,600
2025-03-14	4.309	4.378	4.221	4.378	4.265	12,259,300
2025-03-13	4.152	4.358	4.152	4.329	4.217	8,754,100
2025-03-12	4.368	4.378	4.074	4.093	3.987	24,813,699
2025-03-11	4.417	4.417	4.290	4.339	4.226	14,633,200
2025-03-10	4.535	4.564	4.427	4.486	4.370	4,743,100
2025-03-07	4.564	4.584	4.486	4.515	4.398	5,792,800
2025-03-06	4.535	4.623	4.486	4.584	4.465	8,769,100
2025-03-05	4.417	4.535	4.398	4.515	4.398	9,012,100
2025-03-04	4.545	4.564	4.329	4.417	4.303	11,509,900
2025-03-03	4.525	4.613	4.515	4.574	4.456	6,081,400
2025-02-28	4.613	4.613	4.506	4.525	4.408	27,895,600
2025-02-27	4.613	4.692	4.545	4.643	4.523	8,085,400
2025-02-26	4.515	4.594	4.447	4.545	4.427	3,565,400
2025-02-25	4.613	4.672	4.417	4.515	4.398	9,792,800
2025-02-24	4.672	4.672	4.555	4.613	4.494	5,369,900
2025-02-21	4.574	4.702	4.535	4.702	4.580	10,132,300
2025-02-20	4.564	4.574	4.456	4.574	4.456	9,109,200
2025-02-19	4.574	4.584	4.496	4.564	4.446	8,335,200
2025-02-18	4.535	4.584	4.437	4.564	4.446	5,449,100
2025-02-17	4.633	4.643	4.506	4.535	4.418	3,927,000
2025-02-14	4.535	4.643	4.535	4.613	4.494	10,696,100
2025-02-13	4.447	4.604	4.427	4.535	4.418	8,256,200
2025-02-12	4.456	4.486	4.427	4.447	4.331	6,261,400
2025-02-10	4.427	4.456	4.358	4.447	4.331	4,183,300
2025-02-07	4.417	4.437	4.378	4.427	4.312	5,666,200
2025-02-06	4.378	4.447	4.368	4.407	4.293	6,213,400
2025-02-05	4.378	4.427	4.329	4.368	4.255	5,798,200
2025-02-04	4.270	4.368	4.260	4.368	4.255	4,570,100
2025-02-03	4.250	4.299	4.221	4.270	4.159	4,383,700
2025-01-31	4.260	4.339	4.182	4.270	4.159	6,411,300
2025-01-28	4.152	4.250	4.034	4.231	4.121	7,123,100
2025-01-27	4.466	4.466	4.162	4.172	4.064	10,563,500

← NewerPage 7 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.