Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.800	1.810	1.790	1.790	1.529	81,500
2023-08-15	1.790	1.840	1.790	1.800	1.538	1,249,300
2023-08-14	1.750	1.780	1.750	1.780	1.521	389,900
2023-08-11	1.730	1.760	1.730	1.740	1.487	834,300
2023-08-10	1.730	1.740	1.720	1.730	1.478	652,100
2023-08-09	1.760	1.760	1.710	1.730	1.478	321,400
2023-08-08	1.780	1.780	1.730	1.760	1.504	220,200
2023-08-07	1.780	1.780	1.770	1.770	1.512	271,600
2023-08-04	1.770	1.790	1.740	1.780	1.521	536,500
2023-08-03	1.790	1.790	1.740	1.760	1.504	1,568,200
2023-08-02	1.820	1.830	1.800	1.810	1.546	1,713,100
2023-08-01	1.800	1.810	1.790	1.800	1.538	666,100
2023-07-31	1.750	1.810	1.750	1.800	1.538	1,464,800
2023-07-28	1.750	1.760	1.750	1.750	1.495	971,000
2023-07-27	1.740	1.760	1.740	1.740	1.487	255,500
2023-07-26	1.720	1.750	1.720	1.740	1.487	668,300
2023-07-25	1.710	1.730	1.710	1.710	1.461	475,800
2023-07-24	1.680	1.720	1.680	1.710	1.461	150,600
2023-07-21	1.690	1.700	1.680	1.690	1.444	767,500
2023-07-20	1.680	1.710	1.680	1.690	1.444	48,900
2023-07-18	1.700	1.710	1.680	1.680	1.435	76,000
2023-07-17	1.700	1.710	1.700	1.710	1.461	67,300
2023-07-14	1.700	1.710	1.660	1.700	1.452	146,300
2023-07-13	1.680	1.700	1.680	1.700	1.452	81,300
2023-07-12	1.700	1.710	1.680	1.700	1.452	391,300
2023-07-11	1.660	1.710	1.660	1.700	1.452	668,000
2023-07-10	1.680	1.680	1.650	1.660	1.418	80,000
2023-07-07	1.650	1.650	1.620	1.650	1.410	90,900
2023-07-06	1.630	1.650	1.620	1.650	1.410	187,300
2023-07-05	1.580	1.650	1.580	1.630	1.393	269,500
2023-07-04	1.560	1.580	1.550	1.570	1.341	155,200
2023-07-03	1.590	1.590	1.540	1.540	1.316	323,800
2023-06-30	1.560	1.580	1.530	1.550	1.324	371,100
2023-06-28	1.550	1.560	1.530	1.530	1.307	125,100
2023-06-27	1.570	1.570	1.530	1.540	1.316	223,000
2023-06-26	1.580	1.600	1.540	1.550	1.324	305,200
2023-06-23	1.590	1.590	1.580	1.580	1.350	93,900
2023-06-22	1.610	1.610	1.600	1.600	1.367	59,300
2023-06-21	1.610	1.610	1.600	1.600	1.367	32,600
2023-06-20	1.600	1.610	1.590	1.600	1.367	160,900
2023-06-19	1.620	1.620	1.600	1.600	1.367	631,400
2023-06-16	1.650	1.650	1.630	1.630	1.393	22,100
2023-06-15	1.620	1.660	1.610	1.660	1.418	239,800
2023-06-14	1.610	1.620	1.600	1.610	1.375	151,400
2023-06-13	1.630	1.630	1.610	1.610	1.375	1,159,100
2023-06-12	1.630	1.640	1.620	1.630	1.393	65,200
2023-06-09	1.650	1.650	1.640	1.640	1.401	2,200
2023-06-08	1.650	1.660	1.630	1.650	1.410	100,100
2023-06-07	1.700	1.700	1.630	1.640	1.401	262,400
2023-06-06	1.670	1.700	1.670	1.690	1.444	138,000
2023-06-02	1.680	1.700	1.680	1.700	1.452	94,900
2023-06-01	1.660	1.690	1.650	1.690	1.444	68,000
2023-05-31	1.720	1.720	1.660	1.680	1.435	1,943,300
2023-05-30	1.650	1.690	1.640	1.690	1.444	1,233,700
2023-05-29	1.610	1.660	1.610	1.650	1.410	107,600
2023-05-26	1.610	1.620	1.610	1.620	1.384	240,300
2023-05-25	1.650	1.650	1.620	1.620	1.384	260,700
2023-05-24	1.690	1.690	1.640	1.650	1.410	140,400
2023-05-23	1.700	1.710	1.670	1.690	1.444	573,500
2023-05-22	1.720	1.740	1.700	1.720	1.469	515,200

← NewerPage 14 of 21 · 1,226 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.