Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.890	1.890	1.860	1.870	1.623	357,100
2023-11-08	1.890	1.910	1.890	1.890	1.641	865,600
2023-11-07	1.890	1.890	1.890	1.890	1.641	45,900
2023-11-06	1.900	1.900	1.880	1.890	1.641	61,500
2023-11-03	1.880	1.910	1.870	1.900	1.649	377,000
2023-11-02	1.910	1.910	1.870	1.890	1.641	1,100,000
2023-11-01	1.910	1.910	1.860	1.910	1.658	1,613,800
2023-10-31	1.900	1.910	1.890	1.910	1.658	301,400
2023-10-30	1.900	1.910	1.880	1.900	1.649	754,600
2023-10-27	1.900	1.920	1.900	1.900	1.649	160,900
2023-10-26	1.900	1.920	1.900	1.910	1.658	477,000
2023-10-25	1.910	1.950	1.890	1.890	1.641	337,900
2023-10-24	1.880	1.940	1.880	1.930	1.675	89,200
2023-10-23	1.900	1.920	1.830	1.880	1.632	983,200
2023-10-20	1.880	1.920	1.870	1.900	1.649	135,400
2023-10-19	1.900	1.920	1.870	1.900	1.649	140,300
2023-10-18	1.910	1.920	1.890	1.920	1.667	237,100
2023-10-17	1.920	1.940	1.900	1.910	1.658	437,100
2023-10-16	1.920	1.950	1.900	1.920	1.667	314,200
2023-10-13	1.990	1.990	1.920	1.920	1.667	1,010,900
2023-10-12	1.940	1.990	1.930	1.970	1.710	2,572,900
2023-10-11	1.930	1.940	1.920	1.930	1.675	64,000
2023-10-10	1.900	1.950	1.900	1.930	1.675	191,800
2023-10-09	1.920	1.930	1.900	1.900	1.649	102,200
2023-10-06	1.930	1.950	1.920	1.920	1.667	650,500
2023-10-05	1.850	1.920	1.850	1.910	1.658	373,900
2023-10-04	1.880	1.880	1.840	1.840	1.597	1,080,700
2023-10-03	1.890	1.910	1.880	1.890	1.641	368,700
2023-10-02	1.900	1.920	1.880	1.900	1.649	158,900
2023-09-29	1.900	1.930	1.900	1.900	1.649	65,600
2023-09-27	1.910	1.920	1.890	1.910	1.658	1,300,800
2023-09-26	1.950	1.960	1.900	1.910	1.658	304,700
2023-09-25	1.870	1.980	1.860	1.930	1.675	939,200
2023-09-22	1.900	1.910	1.870	1.880	1.632	5,979,300
2023-09-21	1.910	1.920	1.900	1.900	1.649	442,000
2023-09-20	1.910	1.930	1.900	1.910	1.658	991,900
2023-09-19	1.930	1.930	1.900	1.920	1.667	142,700
2023-09-18	1.890	1.920	1.860	1.920	1.667	265,300
2023-09-15	1.830	1.900	1.830	1.890	1.641	318,000
2023-09-14	1.820	1.860	1.820	1.830	1.589	241,200
2023-09-13	1.830	1.830	1.810	1.820	1.580	97,900
2023-09-12	1.860	1.860	1.810	1.830	1.589	409,800
2023-09-11	1.870	1.870	1.850	1.860	1.615	61,000
2023-09-08	1.880	1.890	1.870	1.890	1.615	99,900
2023-09-07	1.920	1.920	1.860	1.880	1.606	395,700
2023-09-06	1.910	1.920	1.910	1.920	1.640	249,200
2023-09-05	1.910	1.930	1.890	1.920	1.640	247,000
2023-09-04	1.960	1.960	1.900	1.920	1.640	993,000
2023-09-01	1.910	1.950	1.890	1.950	1.666	357,600
2023-08-30	1.880	1.930	1.880	1.910	1.632	1,232,200
2023-08-29	1.890	1.930	1.880	1.900	1.623	640,200
2023-08-28	1.860	1.940	1.860	1.900	1.623	1,807,600
2023-08-25	1.800	1.850	1.800	1.840	1.572	539,600
2023-08-24	1.800	1.810	1.790	1.790	1.529	674,200
2023-08-23	1.790	1.810	1.780	1.800	1.538	99,200
2023-08-22	1.820	1.840	1.770	1.770	1.512	612,100
2023-08-21	1.760	1.810	1.760	1.800	1.538	547,900
2023-08-18	1.810	1.810	1.760	1.780	1.521	332,200
2023-08-17	1.800	1.830	1.790	1.810	1.546	2,608,800
2023-08-16	1.800	1.810	1.790	1.790	1.529	81,500

← NewerPage 13 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.