Sunway Construction Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	3.060	3.060	3.020	3.040	2.669	2,644,900
2024-05-08	3.070	3.070	3.000	3.060	2.687	3,259,000
2024-05-07	3.000	3.080	3.000	3.060	2.687	2,868,600
2024-05-06	3.000	3.010	2.980	3.000	2.634	2,136,300
2024-05-03	3.020	3.030	2.990	3.000	2.634	2,353,900
2024-05-02	3.030	3.030	2.980	3.020	2.652	3,396,000
2024-04-30	2.990	3.050	2.980	3.030	2.661	4,195,700
2024-04-29	2.960	3.020	2.940	3.000	2.634	7,176,300
2024-04-26	2.900	2.970	2.870	2.960	2.599	4,564,600
2024-04-25	2.880	2.910	2.860	2.870	2.520	3,846,300
2024-04-24	2.890	2.900	2.870	2.880	2.529	1,787,900
2024-04-23	2.810	2.880	2.810	2.880	2.529	2,267,500
2024-04-22	2.770	2.830	2.770	2.820	2.476	1,403,300
2024-04-19	2.800	2.810	2.710	2.760	2.423	5,209,700
2024-04-18	2.800	2.850	2.760	2.800	2.459	2,963,200
2024-04-17	2.730	2.810	2.710	2.800	2.459	1,502,900
2024-04-16	2.820	2.820	2.680	2.730	2.397	8,015,800
2024-04-15	2.880	2.880	2.800	2.820	2.476	2,313,100
2024-04-12	2.870	2.930	2.860	2.900	2.546	4,326,200
2024-04-09	2.840	2.870	2.820	2.860	2.511	2,617,300
2024-04-08	2.890	2.890	2.840	2.840	2.494	1,798,400
2024-04-05	2.900	2.920	2.860	2.870	2.520	4,035,200
2024-04-04	2.850	2.900	2.850	2.890	2.538	4,603,200
2024-04-03	2.850	2.900	2.840	2.850	2.502	3,118,800
2024-04-02	2.910	2.910	2.840	2.860	2.511	3,037,500
2024-04-01	2.930	2.940	2.890	2.900	2.546	2,811,100
2024-03-29	2.940	2.940	2.880	2.920	2.564	2,180,500
2024-03-27	2.900	2.950	2.880	2.940	2.582	8,419,500
2024-03-26	2.980	2.990	2.870	2.900	2.546	5,141,300
2024-03-25	2.930	3.020	2.930	2.970	2.608	12,207,300
2024-03-22	2.800	2.990	2.800	2.910	2.555	26,001,000
2024-03-21	2.740	2.760	2.720	2.730	2.397	3,683,500
2024-03-20	2.790	2.800	2.720	2.730	2.397	2,807,000
2024-03-19	2.710	2.820	2.710	2.760	2.423	9,519,600
2024-03-18	2.780	2.800	2.700	2.710	2.380	9,976,800
2024-03-15	2.680	2.800	2.660	2.800	2.459	8,308,000
2024-03-14	2.610	2.700	2.590	2.700	2.371	5,739,300
2024-03-13	2.620	2.670	2.620	2.640	2.292	2,633,200
2024-03-12	2.610	2.630	2.570	2.610	2.266	4,884,400
2024-03-11	2.590	2.600	2.550	2.590	2.248	1,081,100
2024-03-08	2.610	2.610	2.580	2.590	2.248	1,897,600
2024-03-07	2.550	2.610	2.540	2.570	2.231	4,992,400
2024-03-06	2.540	2.550	2.510	2.550	2.214	1,293,100
2024-03-05	2.570	2.570	2.510	2.540	2.205	1,045,400
2024-03-04	2.490	2.600	2.490	2.560	2.222	2,136,000
2024-03-01	2.550	2.570	2.480	2.490	2.162	2,022,900
2024-02-29	2.550	2.560	2.490	2.550	2.214	2,139,900
2024-02-28	2.600	2.600	2.560	2.560	2.222	2,279,500
2024-02-27	2.600	2.600	2.550	2.600	2.257	1,637,800
2024-02-26	2.570	2.620	2.570	2.600	2.257	6,929,300
2024-02-23	2.610	2.640	2.550	2.570	2.231	4,938,900
2024-02-22	2.640	2.650	2.590	2.600	2.257	3,460,200
2024-02-21	2.700	2.790	2.590	2.610	2.266	5,345,100
2024-02-20	2.600	2.650	2.590	2.610	2.266	2,267,000
2024-02-19	2.550	2.650	2.550	2.600	2.257	3,260,400
2024-02-16	2.550	2.610	2.550	2.550	2.214	5,618,900
2024-02-15	2.560	2.640	2.530	2.550	2.214	2,531,600
2024-02-14	2.600	2.620	2.550	2.560	2.222	2,089,000
2024-02-13	2.650	2.720	2.600	2.600	2.257	3,242,000
2024-02-09	2.630	2.720	2.630	2.650	2.300	3,970,900

← NewerPage 11 of 21 · 1,225 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.