Sunway Construction Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.150 | 4.460 | 3.990 | 4.400 | 3.863 | 10,754,300 |
| 2024-08-06 | 4.000 | 4.200 | 3.910 | 4.100 | 3.600 | 12,720,500 |
| 2024-08-05 | 4.190 | 4.190 | 3.810 | 3.900 | 3.424 | 14,071,500 |
| 2024-08-02 | 4.690 | 4.690 | 4.180 | 4.250 | 3.732 | 12,702,600 |
| 2024-08-01 | 4.820 | 4.880 | 4.700 | 4.700 | 4.127 | 1,490,500 |
| 2024-07-31 | 4.870 | 4.910 | 4.730 | 4.800 | 4.215 | 3,269,000 |
| 2024-07-30 | 4.960 | 5.000 | 4.770 | 4.870 | 4.276 | 3,124,200 |
| 2024-07-29 | 4.980 | 5.080 | 4.890 | 4.950 | 4.346 | 3,687,600 |
| 2024-07-26 | 4.900 | 4.990 | 4.900 | 4.960 | 4.355 | 1,227,700 |
| 2024-07-25 | 4.960 | 5.030 | 4.870 | 4.920 | 4.320 | 1,819,300 |
| 2024-07-24 | 5.100 | 5.140 | 4.990 | 5.010 | 4.399 | 3,087,800 |
| 2024-07-23 | 5.050 | 5.170 | 5.020 | 5.040 | 4.425 | 3,320,100 |
| 2024-07-22 | 5.060 | 5.180 | 4.920 | 4.960 | 4.355 | 3,687,900 |
| 2024-07-19 | 5.090 | 5.150 | 5.020 | 5.020 | 4.408 | 2,387,500 |
| 2024-07-18 | 4.950 | 5.150 | 4.950 | 5.090 | 4.469 | 3,971,300 |
| 2024-07-17 | 4.850 | 4.990 | 4.850 | 4.940 | 4.338 | 3,608,200 |
| 2024-07-16 | 4.850 | 4.920 | 4.760 | 4.840 | 4.250 | 2,981,000 |
| 2024-07-15 | 4.770 | 4.940 | 4.670 | 4.850 | 4.259 | 4,655,700 |
| 2024-07-12 | 4.620 | 4.810 | 4.510 | 4.750 | 4.171 | 8,813,100 |
| 2024-07-11 | 4.370 | 4.680 | 4.370 | 4.590 | 4.030 | 4,296,500 |
| 2024-07-10 | 4.320 | 4.370 | 4.280 | 4.330 | 3.802 | 1,741,100 |
| 2024-07-09 | 4.350 | 4.400 | 4.270 | 4.300 | 3.776 | 2,480,900 |
| 2024-07-05 | 4.100 | 4.350 | 4.050 | 4.350 | 3.820 | 3,776,400 |
| 2024-07-04 | 4.190 | 4.190 | 3.800 | 4.130 | 3.626 | 20,815,199 |
| 2024-07-03 | 4.020 | 4.250 | 4.020 | 4.160 | 3.653 | 6,463,000 |
| 2024-07-02 | 3.930 | 4.020 | 3.930 | 4.000 | 3.512 | 4,952,700 |
| 2024-07-01 | 3.800 | 3.920 | 3.770 | 3.900 | 3.424 | 3,907,300 |
| 2024-06-28 | 3.760 | 3.830 | 3.730 | 3.790 | 3.328 | 1,689,300 |
| 2024-06-27 | 3.800 | 3.810 | 3.760 | 3.780 | 3.319 | 1,146,800 |
| 2024-06-26 | 3.720 | 3.810 | 3.720 | 3.780 | 3.319 | 3,403,300 |
| 2024-06-25 | 3.770 | 3.790 | 3.680 | 3.730 | 3.275 | 5,083,000 |
| 2024-06-24 | 3.800 | 3.800 | 3.660 | 3.750 | 3.293 | 5,386,500 |
| 2024-06-21 | 3.790 | 3.810 | 3.770 | 3.800 | 3.337 | 1,817,100 |
| 2024-06-20 | 3.950 | 3.980 | 3.750 | 3.790 | 3.328 | 3,286,300 |
| 2024-06-19 | 3.880 | 3.970 | 3.870 | 3.950 | 3.468 | 3,514,100 |
| 2024-06-18 | 3.950 | 4.010 | 3.860 | 3.870 | 3.398 | 3,673,400 |
| 2024-06-14 | 3.960 | 4.040 | 3.880 | 3.930 | 3.451 | 3,590,600 |
| 2024-06-13 | 3.820 | 3.950 | 3.820 | 3.930 | 3.451 | 2,456,600 |
| 2024-06-12 | 3.790 | 3.840 | 3.740 | 3.820 | 3.354 | 5,937,200 |
| 2024-06-11 | 3.400 | 3.870 | 3.360 | 3.740 | 3.284 | 20,122,900 |
| 2024-06-10 | 3.330 | 3.420 | 3.310 | 3.310 | 2.906 | 5,096,700 |
| 2024-06-07 | 3.130 | 3.300 | 3.130 | 3.300 | 2.898 | 6,385,100 |
| 2024-06-06 | 3.150 | 3.190 | 3.100 | 3.130 | 2.748 | 1,369,400 |
| 2024-06-05 | 3.160 | 3.180 | 3.100 | 3.140 | 2.757 | 1,632,400 |
| 2024-06-04 | 3.150 | 3.210 | 3.150 | 3.160 | 2.775 | 2,786,600 |
| 2024-05-31 | 3.230 | 3.230 | 3.130 | 3.150 | 2.766 | 4,948,800 |
| 2024-05-30 | 3.170 | 3.230 | 3.170 | 3.230 | 2.836 | 1,937,600 |
| 2024-05-29 | 3.230 | 3.230 | 3.170 | 3.200 | 2.810 | 1,163,900 |
| 2024-05-28 | 3.230 | 3.230 | 3.150 | 3.210 | 2.819 | 653,900 |
| 2024-05-27 | 3.210 | 3.270 | 3.200 | 3.230 | 2.836 | 724,900 |
| 2024-05-24 | 3.200 | 3.230 | 3.120 | 3.210 | 2.819 | 3,928,700 |
| 2024-05-23 | 3.240 | 3.260 | 3.180 | 3.200 | 2.810 | 3,627,800 |
| 2024-05-21 | 3.320 | 3.330 | 3.220 | 3.250 | 2.854 | 5,544,300 |
| 2024-05-20 | 3.240 | 3.350 | 3.240 | 3.350 | 2.942 | 4,301,600 |
| 2024-05-17 | 3.130 | 3.280 | 3.130 | 3.240 | 2.845 | 2,534,300 |
| 2024-05-16 | 3.120 | 3.150 | 3.090 | 3.130 | 2.748 | 1,505,000 |
| 2024-05-15 | 3.130 | 3.140 | 3.060 | 3.120 | 2.740 | 1,926,100 |
| 2024-05-14 | 3.000 | 3.140 | 3.000 | 3.120 | 2.740 | 2,195,100 |
| 2024-05-13 | 3.050 | 3.050 | 3.000 | 3.020 | 2.652 | 3,144,200 |
| 2024-05-10 | 3.040 | 3.040 | 3.010 | 3.040 | 2.669 | 1,552,500 |
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.