Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.630	1.630	1.620	1.620	1.363	187,500
2023-02-17	1.650	1.650	1.600	1.630	1.371	1,036,600
2023-02-16	1.660	1.680	1.640	1.640	1.379	531,400
2023-02-15	1.660	1.680	1.660	1.660	1.396	97,700
2023-02-14	1.650	1.660	1.650	1.650	1.388	56,600
2023-02-13	1.660	1.680	1.650	1.650	1.388	79,700
2023-02-10	1.640	1.680	1.640	1.660	1.396	96,900
2023-02-09	1.640	1.690	1.620	1.630	1.371	684,900
2023-02-08	1.700	1.700	1.630	1.650	1.388	1,145,000
2023-02-07	1.650	1.720	1.630	1.700	1.430	695,800
2023-02-03	1.660	1.680	1.650	1.660	1.396	811,200
2023-02-02	1.630	1.660	1.620	1.660	1.396	417,300
2023-01-31	1.660	1.680	1.630	1.630	1.371	251,400
2023-01-30	1.690	1.700	1.660	1.660	1.396	1,383,300
2023-01-27	1.680	1.710	1.680	1.690	1.422	615,000
2023-01-26	1.680	1.680	1.660	1.660	1.396	454,500
2023-01-25	1.650	1.680	1.650	1.670	1.405	118,500
2023-01-20	1.660	1.680	1.650	1.650	1.388	133,000
2023-01-19	1.660	1.680	1.640	1.650	1.388	427,200
2023-01-18	1.630	1.660	1.620	1.650	1.388	1,197,300
2023-01-17	1.640	1.640	1.630	1.630	1.371	235,900
2023-01-16	1.630	1.640	1.620	1.640	1.379	174,100
2023-01-13	1.640	1.650	1.630	1.630	1.371	510,100
2023-01-12	1.620	1.640	1.620	1.620	1.363	441,200
2023-01-11	1.620	1.630	1.610	1.630	1.371	473,300
2023-01-10	1.610	1.630	1.600	1.600	1.346	33,800
2023-01-09	1.600	1.630	1.590	1.600	1.346	141,100
2023-01-06	1.620	1.620	1.590	1.590	1.337	90,400
2023-01-05	1.640	1.650	1.600	1.610	1.354	373,300
2023-01-04	1.600	1.640	1.590	1.630	1.371	1,337,300
2023-01-03	1.560	1.590	1.560	1.590	1.337	790,200
2022-12-30	1.580	1.580	1.550	1.560	1.312	284,800
2022-12-29	1.550	1.580	1.540	1.550	1.304	1,553,500
2022-12-28	1.540	1.550	1.530	1.550	1.304	206,500
2022-12-27	1.520	1.540	1.510	1.540	1.295	691,800
2022-12-23	1.500	1.520	1.500	1.520	1.279	565,100
2022-12-22	1.500	1.520	1.490	1.500	1.262	85,900
2022-12-21	1.490	1.540	1.490	1.490	1.253	222,100
2022-12-20	1.500	1.500	1.480	1.490	1.253	120,300
2022-12-19	1.500	1.520	1.490	1.490	1.253	138,700
2022-12-16	1.500	1.520	1.500	1.500	1.262	75,900
2022-12-15	1.510	1.520	1.490	1.510	1.270	124,400
2022-12-14	1.510	1.510	1.490	1.510	1.270	232,000
2022-12-13	1.520	1.520	1.500	1.510	1.270	117,900
2022-12-12	1.520	1.520	1.500	1.520	1.279	222,000
2022-12-09	1.520	1.530	1.520	1.530	1.287	57,000
2022-12-08	1.540	1.540	1.510	1.520	1.279	226,300
2022-12-07	1.510	1.540	1.510	1.530	1.287	132,100
2022-12-06	1.500	1.530	1.490	1.510	1.270	186,700
2022-12-05	1.490	1.510	1.490	1.500	1.262	855,500
2022-12-02	1.490	1.490	1.470	1.480	1.245	905,100
2022-12-01	1.480	1.510	1.480	1.480	1.245	800,100
2022-11-30	1.530	1.560	1.480	1.480	1.245	9,130,600
2022-11-29	1.540	1.580	1.530	1.560	1.312	551,500
2022-11-25	1.590	1.620	1.530	1.590	1.337	1,544,200
2022-11-24	1.470	1.610	1.460	1.580	1.329	4,472,200
2022-11-23	1.440	1.440	1.420	1.440	1.211	1,618,300
2022-11-22	1.450	1.460	1.410	1.430	1.203	1,014,200
2022-11-21	1.490	1.510	1.440	1.450	1.220	1,035,700
2022-11-17	1.510	1.520	1.490	1.500	1.262	130,900

← NewerPage 16 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.