Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4.456 | 4.476 | 4.407 | 4.466 | 4.351 | 11,531,200 |
| 2025-01-23 | 4.476 | 4.496 | 4.407 | 4.456 | 4.341 | 10,290,900 |
| 2025-01-22 | 4.388 | 4.496 | 4.378 | 4.476 | 4.360 | 12,034,700 |
| 2025-01-21 | 4.191 | 4.437 | 4.123 | 4.378 | 4.265 | 23,137,801 |
| 2025-01-20 | 4.152 | 4.221 | 4.074 | 4.152 | 4.045 | 13,061,300 |
| 2025-01-17 | 4.005 | 4.142 | 3.926 | 4.123 | 4.016 | 27,292,801 |
| 2025-01-16 | 4.172 | 4.182 | 3.966 | 4.025 | 3.920 | 24,545,600 |
| 2025-01-15 | 4.172 | 4.250 | 3.956 | 4.113 | 4.006 | 25,512,801 |
| 2025-01-14 | 4.417 | 4.417 | 4.123 | 4.172 | 4.064 | 19,797,100 |
| 2025-01-13 | 4.515 | 4.515 | 4.299 | 4.407 | 4.293 | 10,503,000 |
| 2025-01-10 | 4.535 | 4.564 | 4.486 | 4.535 | 4.418 | 10,110,300 |
| 2025-01-09 | 4.613 | 4.643 | 4.515 | 4.545 | 4.427 | 7,058,100 |
| 2025-01-08 | 4.712 | 4.712 | 4.564 | 4.613 | 4.494 | 8,510,100 |
| 2025-01-07 | 4.584 | 4.751 | 4.574 | 4.712 | 4.590 | 11,785,200 |
| 2025-01-06 | 4.584 | 4.613 | 4.555 | 4.584 | 4.465 | 7,192,000 |
| 2025-01-03 | 4.633 | 4.643 | 4.564 | 4.584 | 4.465 | 7,777,000 |
| 2025-01-02 | 4.702 | 4.702 | 4.613 | 4.643 | 4.523 | 3,602,900 |
| 2024-12-31 | 4.731 | 4.731 | 4.682 | 4.702 | 4.580 | 3,579,700 |
| 2024-12-30 | 4.682 | 4.751 | 4.643 | 4.741 | 4.618 | 7,593,500 |
| 2024-12-27 | 4.663 | 4.702 | 4.653 | 4.682 | 4.561 | 4,785,900 |
| 2024-12-26 | 4.623 | 4.692 | 4.584 | 4.663 | 4.542 | 3,194,800 |
| 2024-12-24 | 4.623 | 4.643 | 4.555 | 4.623 | 4.504 | 5,555,000 |
| 2024-12-23 | 4.613 | 4.653 | 4.594 | 4.623 | 4.504 | 4,140,000 |
| 2024-12-20 | 4.545 | 4.663 | 4.525 | 4.623 | 4.504 | 13,977,100 |
| 2024-12-19 | 4.515 | 4.545 | 4.486 | 4.545 | 4.427 | 7,413,500 |
| 2024-12-18 | 4.496 | 4.574 | 4.486 | 4.545 | 4.427 | 10,572,000 |
| 2024-12-17 | 4.613 | 4.643 | 4.486 | 4.515 | 4.398 | 4,462,200 |
| 2024-12-16 | 4.613 | 4.653 | 4.584 | 4.604 | 4.484 | 10,654,300 |
| 2024-12-13 | 4.525 | 4.663 | 4.506 | 4.604 | 4.484 | 12,578,800 |
| 2024-12-12 | 4.417 | 4.525 | 4.368 | 4.515 | 4.398 | 13,006,700 |
| 2024-12-11 | 4.702 | 4.702 | 4.398 | 4.427 | 4.312 | 25,589,301 |
| 2024-12-10 | 4.731 | 4.741 | 4.672 | 4.702 | 4.580 | 7,688,200 |
| 2024-12-09 | 4.731 | 4.751 | 4.702 | 4.731 | 4.609 | 7,879,900 |
| 2024-12-06 | 4.721 | 4.761 | 4.653 | 4.761 | 4.637 | 12,419,400 |
| 2024-12-05 | 4.771 | 4.780 | 4.712 | 4.741 | 4.618 | 5,797,900 |
| 2024-12-04 | 4.780 | 4.810 | 4.741 | 4.761 | 4.637 | 6,788,900 |
| 2024-12-03 | 4.712 | 4.810 | 4.712 | 4.780 | 4.657 | 15,412,700 |
| 2024-12-02 | 4.761 | 4.790 | 4.702 | 4.712 | 4.590 | 5,423,400 |
| 2024-11-29 | 4.741 | 4.790 | 4.731 | 4.761 | 4.637 | 12,359,700 |
| 2024-11-28 | 4.810 | 4.810 | 4.702 | 4.761 | 4.637 | 5,165,400 |
| 2024-11-27 | 4.898 | 4.937 | 4.800 | 4.810 | 4.685 | 6,265,000 |
| 2024-11-26 | 4.928 | 4.957 | 4.780 | 4.849 | 4.723 | 10,764,100 |
| 2024-11-25 | 4.898 | 5.006 | 4.888 | 4.928 | 4.800 | 83,134,703 |
| 2024-11-22 | 4.879 | 4.957 | 4.879 | 4.898 | 4.771 | 12,236,900 |
| 2024-11-21 | 4.849 | 4.928 | 4.829 | 4.879 | 4.752 | 13,554,500 |
| 2024-11-20 | 4.780 | 4.859 | 4.761 | 4.810 | 4.685 | 13,157,800 |
| 2024-11-19 | 4.663 | 4.790 | 4.643 | 4.761 | 4.637 | 11,726,200 |
| 2024-11-18 | 4.564 | 4.682 | 4.564 | 4.633 | 4.513 | 13,230,200 |
| 2024-11-15 | 4.506 | 4.594 | 4.506 | 4.555 | 4.437 | 18,995,000 |
| 2024-11-14 | 4.545 | 4.604 | 4.486 | 4.506 | 4.389 | 15,203,800 |
| 2024-11-13 | 4.574 | 4.574 | 4.496 | 4.545 | 4.427 | 6,535,800 |
| 2024-11-12 | 4.545 | 4.574 | 4.525 | 4.555 | 4.437 | 6,675,900 |
| 2024-11-11 | 4.555 | 4.623 | 4.466 | 4.545 | 4.427 | 7,018,400 |
| 2024-11-08 | 4.535 | 4.555 | 4.515 | 4.545 | 4.427 | 7,253,400 |
| 2024-11-07 | 4.515 | 4.584 | 4.456 | 4.515 | 4.398 | 12,976,300 |
| 2024-11-06 | 4.348 | 4.564 | 4.348 | 4.515 | 4.398 | 14,753,000 |
| 2024-11-05 | 4.339 | 4.388 | 4.329 | 4.348 | 4.236 | 4,608,600 |
| 2024-11-04 | 4.280 | 4.368 | 4.270 | 4.339 | 4.226 | 8,291,600 |
| 2024-11-01 | 4.290 | 4.290 | 4.191 | 4.280 | 4.169 | 6,991,000 |
| 2024-10-30 | 4.260 | 4.290 | 4.211 | 4.290 | 4.178 | 8,663,400 |
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.