Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.730	1.740	1.700	1.720	1.469	97,600
2023-05-18	1.720	1.720	1.720	1.720	1.469	15,900
2023-05-17	1.730	1.750	1.710	1.710	1.461	34,400
2023-05-16	1.730	1.730	1.690	1.720	1.469	41,800
2023-05-15	1.740	1.740	1.710	1.730	1.478	254,800
2023-05-12	1.750	1.780	1.750	1.770	1.512	98,000
2023-05-11	1.760	1.780	1.740	1.770	1.512	68,600
2023-05-10	1.730	1.770	1.730	1.760	1.504	77,000
2023-05-09	1.720	1.760	1.720	1.750	1.495	138,500
2023-05-08	1.760	1.760	1.730	1.740	1.487	96,200
2023-05-05	1.790	1.790	1.730	1.770	1.512	104,200
2023-05-03	1.750	1.790	1.750	1.780	1.521	470,600
2023-05-02	1.730	1.750	1.730	1.730	1.478	129,000
2023-04-28	1.730	1.750	1.730	1.750	1.495	278,600
2023-04-27	1.700	1.730	1.690	1.720	1.469	115,600
2023-04-26	1.690	1.710	1.670	1.700	1.452	154,800
2023-04-25	1.710	1.710	1.690	1.700	1.452	13,800
2023-04-20	1.700	1.720	1.690	1.700	1.452	257,100
2023-04-19	1.700	1.730	1.690	1.700	1.452	817,600
2023-04-18	1.710	1.720	1.700	1.700	1.452	47,700
2023-04-17	1.750	1.750	1.690	1.710	1.461	124,900
2023-04-14	1.750	1.750	1.710	1.720	1.469	240,800
2023-04-13	1.700	1.770	1.680	1.720	1.469	2,177,100
2023-04-12	1.650	1.720	1.650	1.700	1.452	660,100
2023-04-11	1.680	1.680	1.660	1.660	1.418	46,300
2023-04-10	1.680	1.690	1.650	1.680	1.435	216,600
2023-04-07	1.680	1.680	1.680	1.680	1.435	2,000
2023-04-06	1.690	1.690	1.670	1.680	1.435	1,963,300
2023-04-05	1.660	1.690	1.660	1.690	1.444	1,538,200
2023-04-04	1.640	1.670	1.640	1.660	1.418	1,049,500
2023-04-03	1.660	1.690	1.630	1.640	1.401	124,100
2023-03-31	1.680	1.680	1.660	1.660	1.418	18,400
2023-03-30	1.700	1.700	1.680	1.680	1.435	1,066,700
2023-03-29	1.650	1.700	1.650	1.700	1.452	1,631,800
2023-03-28	1.670	1.670	1.650	1.650	1.410	12,700
2023-03-27	1.660	1.680	1.640	1.670	1.427	302,200
2023-03-24	1.640	1.670	1.630	1.660	1.418	416,500
2023-03-23	1.620	1.630	1.590	1.620	1.384	106,700
2023-03-22	1.600	1.620	1.600	1.620	1.384	26,000
2023-03-21	1.600	1.610	1.600	1.600	1.367	63,500
2023-03-20	1.600	1.610	1.600	1.600	1.367	137,200
2023-03-17	1.590	1.630	1.590	1.600	1.367	54,000
2023-03-16	1.600	1.600	1.570	1.600	1.367	221,600
2023-03-15	1.630	1.630	1.580	1.600	1.367	49,300
2023-03-14	1.600	1.610	1.590	1.600	1.367	169,200
2023-03-13	1.640	1.640	1.620	1.620	1.363	641,200
2023-03-10	1.650	1.660	1.630	1.630	1.371	77,200
2023-03-09	1.660	1.670	1.650	1.660	1.396	182,400
2023-03-08	1.680	1.680	1.650	1.670	1.405	170,200
2023-03-07	1.680	1.680	1.640	1.670	1.405	237,100
2023-03-06	1.680	1.680	1.650	1.660	1.396	111,900
2023-03-03	1.680	1.700	1.680	1.680	1.413	118,900
2023-03-02	1.690	1.690	1.670	1.690	1.422	207,100
2023-03-01	1.670	1.680	1.660	1.670	1.405	158,200
2023-02-28	1.680	1.700	1.660	1.670	1.405	199,000
2023-02-27	1.680	1.730	1.660	1.680	1.413	565,200
2023-02-24	1.670	1.700	1.670	1.680	1.413	455,300
2023-02-23	1.660	1.690	1.640	1.670	1.405	1,264,900
2023-02-22	1.650	1.660	1.610	1.660	1.396	1,803,400
2023-02-21	1.630	1.650	1.630	1.650	1.388	200,300

← NewerPage 15 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.