Sunway Construction Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.470 | 7.520 | 7.470 | 7.500 | 7.500 | 5,192,500 |
| 2026-10-15 | 7.440 | 7.510 | 7.410 | 7.500 | 7.500 | 6,582,000 |
| 2026-10-14 | 7.530 | 7.630 | 7.500 | 7.530 | 7.530 | 1,543,000 |
| 2026-10-13 | 7.620 | 7.620 | 7.470 | 7.550 | 7.550 | 1,185,300 |
| 2026-10-12 | 7.710 | 7.800 | 7.610 | 7.620 | 7.620 | 2,426,900 |
| 2026-10-09 | 7.520 | 7.760 | 7.490 | 7.710 | 7.710 | 3,336,300 |
| 2026-10-08 | 7.500 | 7.520 | 7.380 | 7.500 | 7.500 | 5,014,800 |
| 2026-10-07 | 7.500 | 7.540 | 7.480 | 7.510 | 7.510 | 3,194,200 |
| 2026-10-06 | 7.560 | 7.580 | 7.500 | 7.500 | 7.500 | 2,005,700 |
| 2026-10-05 | 7.540 | 7.650 | 7.500 | 7.610 | 7.610 | 860,100 |
| 2026-10-02 | 7.550 | 7.630 | 7.510 | 7.570 | 7.570 | 1,039,100 |
| 2026-10-01 | 7.740 | 7.740 | 7.490 | 7.550 | 7.550 | 1,405,400 |
| 2026-09-30 | 7.700 | 7.800 | 7.660 | 7.740 | 7.740 | 3,674,400 |
| 2026-09-29 | 7.800 | 7.800 | 7.630 | 7.650 | 7.650 | 1,498,200 |
| 2026-09-28 | 7.800 | 7.840 | 7.710 | 7.810 | 7.810 | 1,076,300 |
| 2026-09-25 | 7.610 | 7.790 | 7.580 | 7.770 | 7.770 | 2,588,200 |
| 2026-09-24 | 7.570 | 7.630 | 7.420 | 7.570 | 7.570 | 1,469,700 |
| 2026-09-23 | 7.500 | 7.630 | 7.450 | 7.570 | 7.570 | 1,417,000 |
| 2026-09-22 | 7.440 | 7.500 | 7.360 | 7.450 | 7.450 | 3,344,700 |
| 2026-09-21 | 7.500 | 7.500 | 7.350 | 7.430 | 7.430 | 5,757,500 |
| 2026-09-18 | 7.150 | 7.880 | 7.150 | 7.880 | 7.880 | 10,257,300 |
| 2026-09-17 | 7.080 | 7.180 | 6.930 | 7.120 | 7.120 | 9,269,200 |
| 2026-09-16 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2026-09-15 | 7.160 | 7.290 | 7.030 | 7.080 | 7.080 | 4,420,700 |
| 2026-09-14 | 7.400 | 7.400 | 7.140 | 7.170 | 7.170 | 6,151,500 |
| 2026-09-11 | 7.910 | 7.910 | 7.410 | 7.440 | 7.400 | 10,857,900 |
| 2026-09-10 | 8.040 | 8.040 | 7.880 | 7.910 | 7.868 | 4,210,400 |
| 2026-09-09 | 7.950 | 8.040 | 7.920 | 7.980 | 7.937 | 2,031,700 |
| 2026-09-08 | 7.830 | 7.960 | 7.800 | 7.950 | 7.907 | 977,500 |
| 2026-09-07 | 7.960 | 7.970 | 7.830 | 7.830 | 7.788 | 1,175,800 |
| 2026-09-04 | 7.860 | 7.980 | 7.860 | 7.950 | 7.907 | 1,949,000 |
| 2026-09-03 | 7.920 | 8.030 | 7.830 | 7.830 | 7.788 | 3,511,500 |
| 2026-09-02 | 8.030 | 8.030 | 7.860 | 7.920 | 7.877 | 3,956,500 |
| 2026-09-01 | 8.190 | 8.240 | 7.980 | 8.020 | 7.977 | 3,815,000 |
| 2026-08-28 | 8.250 | 8.250 | 8.080 | 8.190 | 8.146 | 3,478,900 |
| 2026-08-27 | 8.000 | 8.230 | 8.000 | 8.210 | 8.166 | 2,803,800 |
| 2026-08-26 | 8.150 | 8.160 | 7.940 | 8.000 | 7.957 | 4,067,500 |
| 2026-08-24 | 8.020 | 8.220 | 8.010 | 8.080 | 8.037 | 2,525,600 |
| 2026-08-21 | 8.150 | 8.180 | 7.890 | 7.900 | 7.858 | 4,942,600 |
| 2026-08-20 | 8.110 | 8.170 | 8.020 | 8.150 | 8.106 | 3,082,700 |
| 2026-08-19 | 8.200 | 8.220 | 8.080 | 8.090 | 8.047 | 3,691,700 |
| 2026-08-18 | 8.080 | 8.240 | 8.050 | 8.240 | 8.196 | 1,675,500 |
| 2026-08-17 | 8.220 | 8.290 | 8.070 | 8.080 | 8.037 | 1,980,900 |
| 2026-08-14 | 8.280 | 8.290 | 8.190 | 8.220 | 8.176 | 3,073,000 |
| 2026-08-13 | 8.200 | 8.300 | 8.170 | 8.290 | 8.245 | 4,889,100 |
| 2026-08-12 | 8.150 | 8.330 | 8.150 | 8.250 | 8.206 | 3,936,200 |
| 2026-08-11 | 8.200 | 8.310 | 8.140 | 8.140 | 8.096 | 4,521,300 |
| 2026-08-10 | 8.050 | 8.230 | 8.050 | 8.200 | 8.156 | 2,466,500 |
| 2026-08-07 | 8.100 | 8.200 | 7.990 | 8.050 | 8.007 | 3,167,100 |
| 2026-08-06 | 8.200 | 8.250 | 8.060 | 8.100 | 8.057 | 4,948,300 |
| 2026-08-05 | 8.000 | 8.400 | 7.980 | 8.200 | 8.156 | 5,245,500 |
| 2026-08-04 | 7.800 | 8.000 | 7.760 | 8.000 | 7.957 | 4,360,900 |
| 2026-08-03 | 7.910 | 7.950 | 7.750 | 7.750 | 7.708 | 3,338,600 |
| 2026-07-31 | 7.800 | 7.960 | 7.780 | 7.920 | 7.877 | 2,840,200 |
| 2026-07-30 | 7.700 | 7.800 | 7.610 | 7.760 | 7.718 | 1,609,500 |
| 2026-07-29 | 7.660 | 7.700 | 7.550 | 7.700 | 7.659 | 2,001,300 |
| 2026-07-28 | 7.640 | 7.680 | 7.580 | 7.620 | 7.579 | 3,048,800 |
| 2026-07-27 | 7.660 | 7.670 | 7.590 | 7.640 | 7.599 | 3,126,400 |
| 2026-07-24 | 7.650 | 7.770 | 7.600 | 7.650 | 7.609 | 1,373,300 |
| 2026-07-23 | 7.600 | 7.790 | 7.580 | 7.730 | 7.688 | 3,437,200 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0400 MYR |
| 2026-06-09 | 0.1520 MYR |
| 2026-03-16 | 0.0900 MYR |
| 2025-12-17 | 0.2300 MYR |
| 2025-12-09 | 0.0625 MYR |
| 2025-09-10 | 0.0725 MYR |
| 2025-06-09 | 0.0500 MYR |
| 2025-03-13 | 0.0250 MYR |
| 2024-12-10 | 0.0250 MYR |
| 2024-09-11 | 0.0350 MYR |
| 2024-03-14 | 0.0300 MYR |
| 2023-09-11 | 0.0300 MYR |
| 2023-03-14 | 0.0250 MYR |
| 2022-09-12 | 0.0300 MYR |
| 2022-03-14 | 0.0400 MYR |
| 2021-09-09 | 0.0125 MYR |
| 2021-03-12 | 0.0275 MYR |
| 2020-09-09 | 0.0125 MYR |
| 2020-03-12 | 0.0350 MYR |
| 2019-09-12 | 0.0350 MYR |
| 2019-03-20 | 0.0350 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.