Sunway Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.300 | 4.340 | 4.180 | 4.180 | 4.180 | 2,030,700 |
| 2026-10-15 | 4.450 | 4.450 | 4.290 | 4.290 | 4.290 | 3,045,800 |
| 2026-10-14 | 4.400 | 4.480 | 4.370 | 4.450 | 4.450 | 2,925,900 |
| 2026-10-13 | 4.460 | 4.470 | 4.370 | 4.400 | 4.400 | 3,505,100 |
| 2026-10-12 | 4.400 | 4.520 | 4.400 | 4.490 | 4.490 | 16,463,500 |
| 2026-10-09 | 4.310 | 4.420 | 4.300 | 4.400 | 4.400 | 4,245,600 |
| 2026-10-08 | 4.320 | 4.380 | 4.280 | 4.310 | 4.310 | 5,863,400 |
| 2026-10-07 | 4.300 | 4.330 | 4.260 | 4.280 | 4.280 | 3,929,000 |
| 2026-10-06 | 4.300 | 4.310 | 4.270 | 4.290 | 4.290 | 2,159,900 |
| 2026-10-05 | 4.300 | 4.330 | 4.230 | 4.300 | 4.300 | 2,350,400 |
| 2026-10-02 | 4.350 | 4.370 | 4.280 | 4.300 | 4.300 | 3,657,300 |
| 2026-10-01 | 4.440 | 4.470 | 4.340 | 4.350 | 4.350 | 2,945,500 |
| 2026-09-30 | 4.410 | 4.510 | 4.380 | 4.420 | 4.420 | 8,318,400 |
| 2026-09-29 | 4.540 | 4.570 | 4.390 | 4.390 | 4.390 | 4,928,700 |
| 2026-09-28 | 4.600 | 4.690 | 4.540 | 4.540 | 4.540 | 2,684,100 |
| 2026-09-25 | 4.690 | 4.690 | 4.570 | 4.630 | 4.630 | 2,890,300 |
| 2026-09-24 | 4.700 | 4.720 | 4.620 | 4.650 | 4.650 | 2,841,000 |
| 2026-09-23 | 4.660 | 4.770 | 4.660 | 4.700 | 4.700 | 5,399,900 |
| 2026-09-22 | 4.460 | 4.680 | 4.440 | 4.660 | 4.660 | 9,117,800 |
| 2026-09-21 | 4.410 | 4.500 | 4.380 | 4.440 | 4.440 | 6,781,400 |
| 2026-09-18 | 4.500 | 4.520 | 4.390 | 4.410 | 4.410 | 15,718,300 |
| 2026-09-17 | 4.550 | 4.560 | 4.450 | 4.510 | 4.510 | 4,092,100 |
| 2026-09-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2026-09-15 | 4.600 | 4.610 | 4.450 | 4.550 | 4.550 | 8,054,600 |
| 2026-09-14 | 4.650 | 4.660 | 4.560 | 4.600 | 4.600 | 3,423,200 |
| 2026-09-11 | 4.700 | 4.740 | 4.630 | 4.660 | 4.629 | 4,049,100 |
| 2026-09-10 | 4.800 | 4.850 | 4.730 | 4.730 | 4.699 | 3,484,400 |
| 2026-09-09 | 4.930 | 4.930 | 4.790 | 4.800 | 4.768 | 4,818,200 |
| 2026-09-08 | 4.960 | 5.000 | 4.850 | 4.900 | 4.867 | 6,163,100 |
| 2026-09-07 | 4.960 | 5.020 | 4.940 | 4.960 | 4.927 | 2,040,600 |
| 2026-09-04 | 4.970 | 4.980 | 4.940 | 4.960 | 4.927 | 1,741,000 |
| 2026-09-03 | 5.000 | 5.020 | 4.920 | 4.970 | 4.937 | 1,998,400 |
| 2026-09-02 | 5.000 | 5.030 | 4.930 | 4.980 | 4.947 | 2,258,000 |
| 2026-09-01 | 5.200 | 5.200 | 5.000 | 5.000 | 4.967 | 6,077,300 |
| 2026-08-28 | 5.130 | 5.210 | 5.120 | 5.130 | 5.096 | 10,592,900 |
| 2026-08-27 | 5.130 | 5.140 | 5.080 | 5.110 | 5.076 | 1,503,900 |
| 2026-08-26 | 5.130 | 5.180 | 5.090 | 5.130 | 5.096 | 2,753,900 |
| 2026-08-24 | 5.080 | 5.130 | 5.080 | 5.130 | 5.096 | 2,348,600 |
| 2026-08-21 | 5.080 | 5.100 | 5.040 | 5.080 | 5.046 | 5,884,500 |
| 2026-08-20 | 5.060 | 5.100 | 5.030 | 5.080 | 5.046 | 4,083,000 |
| 2026-08-19 | 5.050 | 5.070 | 5.020 | 5.050 | 5.016 | 2,687,100 |
| 2026-08-18 | 5.070 | 5.070 | 5.040 | 5.050 | 5.016 | 3,081,700 |
| 2026-08-17 | 5.120 | 5.150 | 5.070 | 5.070 | 5.036 | 2,125,800 |
| 2026-08-14 | 5.200 | 5.200 | 5.120 | 5.120 | 5.086 | 3,263,000 |
| 2026-08-13 | 5.200 | 5.230 | 5.150 | 5.200 | 5.165 | 2,382,500 |
| 2026-08-12 | 5.150 | 5.240 | 5.150 | 5.200 | 5.165 | 2,406,500 |
| 2026-08-11 | 5.220 | 5.240 | 5.140 | 5.150 | 5.116 | 2,451,700 |
| 2026-08-10 | 5.200 | 5.250 | 5.190 | 5.230 | 5.195 | 1,327,100 |
| 2026-08-07 | 5.130 | 5.270 | 5.130 | 5.250 | 5.215 | 6,491,900 |
| 2026-08-06 | 5.220 | 5.220 | 5.110 | 5.130 | 5.096 | 1,933,600 |
| 2026-08-05 | 5.140 | 5.250 | 5.140 | 5.220 | 5.185 | 2,328,600 |
| 2026-08-04 | 5.190 | 5.190 | 5.120 | 5.140 | 5.106 | 1,906,200 |
| 2026-08-03 | 5.230 | 5.260 | 5.160 | 5.190 | 5.156 | 1,671,200 |
| 2026-07-31 | 5.210 | 5.290 | 5.170 | 5.280 | 5.245 | 4,147,300 |
| 2026-07-30 | 5.130 | 5.220 | 5.120 | 5.210 | 5.175 | 1,240,400 |
| 2026-07-29 | 5.130 | 5.190 | 5.080 | 5.140 | 5.106 | 3,625,200 |
| 2026-07-28 | 5.150 | 5.190 | 5.110 | 5.130 | 5.096 | 1,680,400 |
| 2026-07-27 | 5.130 | 5.190 | 5.120 | 5.160 | 5.126 | 2,064,800 |
| 2026-07-24 | 5.180 | 5.180 | 5.100 | 5.130 | 5.096 | 1,014,200 |
| 2026-07-23 | 5.210 | 5.260 | 5.170 | 5.180 | 5.146 | 1,405,900 |
Page 1 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.