Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.260 | 4.290 | 4.211 | 4.290 | 4.178 | 8,663,400 |
| 2024-10-29 | 4.250 | 4.299 | 4.231 | 4.260 | 4.150 | 5,487,700 |
| 2024-10-28 | 4.378 | 4.456 | 4.240 | 4.240 | 4.131 | 5,975,800 |
| 2024-10-25 | 4.348 | 4.398 | 4.319 | 4.378 | 4.265 | 4,507,300 |
| 2024-10-24 | 4.407 | 4.417 | 4.319 | 4.378 | 4.265 | 7,897,300 |
| 2024-10-23 | 4.398 | 4.476 | 4.398 | 4.417 | 4.303 | 8,298,200 |
| 2024-10-22 | 4.368 | 4.417 | 4.339 | 4.398 | 4.284 | 10,465,900 |
| 2024-10-21 | 4.388 | 4.417 | 4.319 | 4.378 | 4.265 | 6,912,400 |
| 2024-10-18 | 4.348 | 4.407 | 4.339 | 4.388 | 4.274 | 6,816,400 |
| 2024-10-17 | 4.339 | 4.388 | 4.309 | 4.388 | 4.274 | 7,833,200 |
| 2024-10-16 | 4.368 | 4.398 | 4.299 | 4.309 | 4.198 | 9,822,800 |
| 2024-10-15 | 4.270 | 4.398 | 4.260 | 4.368 | 4.255 | 7,979,200 |
| 2024-10-14 | 4.329 | 4.329 | 4.240 | 4.270 | 4.159 | 5,015,100 |
| 2024-10-11 | 4.231 | 4.348 | 4.221 | 4.290 | 4.178 | 15,701,000 |
| 2024-10-10 | 4.221 | 4.221 | 4.182 | 4.191 | 4.083 | 6,824,100 |
| 2024-10-09 | 4.191 | 4.231 | 4.182 | 4.191 | 4.083 | 6,456,900 |
| 2024-10-08 | 4.123 | 4.211 | 4.044 | 4.182 | 4.073 | 8,672,000 |
| 2024-10-07 | 4.093 | 4.133 | 4.074 | 4.123 | 4.016 | 3,624,700 |
| 2024-10-04 | 4.133 | 4.133 | 4.074 | 4.093 | 3.987 | 2,563,300 |
| 2024-10-03 | 4.103 | 4.152 | 4.044 | 4.133 | 4.025 | 5,500,000 |
| 2024-10-02 | 4.133 | 4.152 | 4.034 | 4.054 | 3.949 | 9,572,500 |
| 2024-10-01 | 4.074 | 4.191 | 4.054 | 4.172 | 4.064 | 8,408,000 |
| 2024-09-30 | 4.152 | 4.172 | 4.034 | 4.123 | 4.016 | 6,469,500 |
| 2024-09-27 | 4.221 | 4.240 | 4.133 | 4.172 | 4.064 | 7,356,200 |
| 2024-09-26 | 4.221 | 4.231 | 4.162 | 4.201 | 4.092 | 5,914,600 |
| 2024-09-25 | 4.240 | 4.260 | 4.142 | 4.182 | 4.073 | 6,624,000 |
| 2024-09-24 | 4.142 | 4.250 | 4.123 | 4.221 | 4.112 | 15,540,300 |
| 2024-09-23 | 4.319 | 4.329 | 4.113 | 4.113 | 4.006 | 12,752,900 |
| 2024-09-20 | 4.299 | 4.358 | 4.299 | 4.309 | 4.198 | 74,794,000 |
| 2024-09-19 | 4.025 | 4.299 | 4.025 | 4.299 | 4.188 | 26,656,900 |
| 2024-09-18 | 4.064 | 4.083 | 3.995 | 4.064 | 3.959 | 6,339,200 |
| 2024-09-17 | 4.015 | 4.103 | 4.015 | 4.064 | 3.939 | 10,999,200 |
| 2024-09-13 | 3.867 | 4.054 | 3.867 | 4.015 | 3.892 | 10,330,400 |
| 2024-09-12 | 3.877 | 3.926 | 3.848 | 3.897 | 3.778 | 8,768,400 |
| 2024-09-11 | 3.936 | 3.956 | 3.828 | 3.848 | 3.730 | 8,926,800 |
| 2024-09-10 | 3.926 | 3.946 | 3.907 | 3.917 | 3.797 | 12,939,100 |
| 2024-09-09 | 3.828 | 3.926 | 3.779 | 3.887 | 3.768 | 17,213,000 |
| 2024-09-06 | 3.926 | 3.956 | 3.769 | 3.867 | 3.749 | 20,880,199 |
| 2024-09-05 | 4.034 | 4.064 | 3.887 | 3.926 | 3.806 | 11,233,500 |
| 2024-09-04 | 4.074 | 4.083 | 3.995 | 4.034 | 3.911 | 13,784,300 |
| 2024-09-03 | 4.054 | 4.113 | 4.054 | 4.103 | 3.978 | 15,416,100 |
| 2024-09-02 | 4.025 | 4.074 | 4.015 | 4.054 | 3.930 | 16,103,600 |
| 2024-08-30 | 3.926 | 4.133 | 3.926 | 4.025 | 3.901 | 234,701,906 |
| 2024-08-29 | 3.848 | 4.054 | 3.848 | 3.917 | 3.797 | 24,818,600 |
| 2024-08-28 | 4.005 | 4.005 | 3.828 | 3.838 | 3.721 | 25,335,000 |
| 2024-08-27 | 4.054 | 4.083 | 3.995 | 4.005 | 3.882 | 20,122,199 |
| 2024-08-26 | 3.946 | 4.093 | 3.946 | 4.044 | 3.920 | 17,227,199 |
| 2024-08-23 | 4.044 | 4.054 | 3.917 | 3.946 | 3.825 | 11,663,500 |
| 2024-08-22 | 4.015 | 4.044 | 3.966 | 4.005 | 3.882 | 13,348,400 |
| 2024-08-21 | 3.956 | 4.064 | 3.946 | 3.975 | 3.854 | 11,945,200 |
| 2024-08-20 | 4.133 | 4.172 | 3.907 | 3.946 | 3.825 | 17,989,400 |
| 2024-08-19 | 4.123 | 4.152 | 4.074 | 4.113 | 3.987 | 12,929,800 |
| 2024-08-16 | 4.123 | 4.201 | 4.083 | 4.113 | 3.987 | 16,188,000 |
| 2024-08-15 | 4.113 | 4.133 | 4.034 | 4.093 | 3.968 | 18,314,801 |
| 2024-08-14 | 4.133 | 4.172 | 4.113 | 4.113 | 3.987 | 17,536,699 |
| 2024-08-13 | 4.044 | 4.152 | 4.005 | 4.113 | 3.987 | 24,722,500 |
| 2024-08-12 | 3.995 | 4.093 | 3.995 | 4.025 | 3.901 | 16,167,000 |
| 2024-08-09 | 3.917 | 4.025 | 3.887 | 3.985 | 3.863 | 17,853,900 |
| 2024-08-08 | 3.769 | 3.946 | 3.710 | 3.848 | 3.730 | 17,307,500 |
| 2024-08-07 | 3.701 | 3.848 | 3.583 | 3.818 | 3.702 | 31,058,301 |
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.