Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.460	2.730	2.460	2.630	2.283	12,248,100
2024-02-07	2.380	2.480	2.340	2.470	2.144	7,164,000
2024-02-06	2.400	2.420	2.360	2.370	2.057	4,321,000
2024-02-05	2.450	2.580	2.380	2.410	2.092	5,544,000
2024-02-02	2.250	2.450	2.250	2.450	2.127	4,933,700
2024-01-31	2.180	2.270	2.150	2.250	1.953	5,101,900
2024-01-30	2.180	2.200	2.150	2.180	1.892	1,558,900
2024-01-29	2.190	2.210	2.170	2.180	1.892	495,900
2024-01-26	2.190	2.240	2.180	2.190	1.901	2,913,900
2024-01-24	2.200	2.230	2.160	2.170	1.884	1,237,700
2024-01-23	2.230	2.230	2.190	2.200	1.910	4,189,100
2024-01-22	2.190	2.280	2.180	2.210	1.918	686,900
2024-01-19	2.170	2.200	2.170	2.190	1.901	139,200
2024-01-18	2.200	2.200	2.160	2.190	1.901	682,400
2024-01-17	2.190	2.240	2.180	2.200	1.910	680,300
2024-01-16	2.260	2.280	2.190	2.190	1.901	777,800
2024-01-15	2.200	2.250	2.180	2.240	1.945	462,900
2024-01-12	2.190	2.200	2.160	2.190	1.901	290,400
2024-01-11	2.190	2.220	2.190	2.190	1.901	1,164,900
2024-01-10	2.200	2.200	2.160	2.190	1.901	491,900
2024-01-09	2.150	2.210	2.150	2.190	1.901	966,300
2024-01-08	2.090	2.200	2.090	2.170	1.884	946,600
2024-01-05	2.040	2.100	2.040	2.090	1.814	675,000
2024-01-04	2.010	2.080	2.000	2.040	1.771	982,800
2024-01-03	2.000	2.000	1.970	2.000	1.736	1,262,600
2024-01-02	1.940	1.990	1.940	1.990	1.728	408,300
2023-12-29	1.940	1.970	1.940	1.940	1.684	646,600
2023-12-28	1.960	1.960	1.930	1.950	1.693	55,100
2023-12-27	2.000	2.000	1.960	1.960	1.701	12,400
2023-12-26	1.970	2.000	1.960	2.000	1.736	276,200
2023-12-22	1.960	2.010	1.960	2.000	1.736	833,600
2023-12-21	2.000	2.000	1.950	1.970	1.710	592,900
2023-12-20	1.970	2.000	1.950	2.000	1.736	389,400
2023-12-19	1.960	1.970	1.960	1.960	1.701	436,700
2023-12-18	1.960	1.990	1.930	1.960	1.701	178,900
2023-12-15	1.890	1.980	1.890	1.940	1.684	928,900
2023-12-14	1.920	1.920	1.880	1.880	1.632	141,700
2023-12-13	1.900	1.920	1.900	1.900	1.649	134,300
2023-12-12	1.900	1.910	1.870	1.900	1.649	225,000
2023-12-11	1.830	1.910	1.830	1.900	1.649	665,700
2023-12-08	1.820	1.870	1.820	1.830	1.589	86,100
2023-12-07	1.820	1.830	1.810	1.810	1.571	85,300
2023-12-06	1.820	1.860	1.810	1.810	1.571	298,200
2023-12-05	1.820	1.830	1.800	1.820	1.580	358,200
2023-12-04	1.830	1.850	1.820	1.820	1.580	198,600
2023-12-01	1.880	1.880	1.830	1.830	1.589	184,300
2023-11-30	1.860	1.920	1.840	1.880	1.632	679,500
2023-11-29	1.860	1.890	1.820	1.870	1.623	398,900
2023-11-28	1.820	1.880	1.820	1.860	1.615	541,100
2023-11-27	1.860	1.870	1.760	1.810	1.571	1,134,300
2023-11-24	1.880	1.890	1.850	1.860	1.615	214,200
2023-11-23	1.900	1.900	1.860	1.860	1.615	296,500
2023-11-22	1.910	1.940	1.880	1.890	1.641	576,200
2023-11-21	1.920	1.930	1.880	1.890	1.641	426,200
2023-11-20	1.950	1.970	1.890	1.920	1.667	546,400
2023-11-17	1.960	1.960	1.900	1.950	1.693	275,100
2023-11-16	1.900	1.970	1.860	1.950	1.693	738,100
2023-11-15	1.860	1.900	1.850	1.880	1.632	364,100
2023-11-14	1.880	1.880	1.850	1.860	1.615	89,400
2023-11-10	1.860	1.910	1.860	1.890	1.641	769,800

← NewerPage 12 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.