Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.510	1.530	1.510	1.520	1.279	48,700
2022-11-15	1.500	1.510	1.500	1.510	1.270	34,100
2022-11-14	1.530	1.530	1.500	1.510	1.270	165,200
2022-11-11	1.530	1.540	1.520	1.530	1.287	1,603,900
2022-11-09	1.550	1.550	1.530	1.530	1.287	16,800
2022-11-08	1.530	1.530	1.530	1.530	1.287	500
2022-11-07	1.520	1.560	1.520	1.530	1.287	50,000
2022-11-04	1.550	1.550	1.520	1.520	1.279	26,400
2022-11-03	1.570	1.570	1.540	1.560	1.312	26,800
2022-11-02	1.560	1.580	1.540	1.570	1.321	126,400
2022-11-01	1.530	1.560	1.510	1.550	1.304	142,400
2022-10-31	1.500	1.520	1.500	1.520	1.279	85,100
2022-10-28	1.530	1.530	1.500	1.500	1.262	73,500
2022-10-27	1.540	1.580	1.520	1.520	1.279	71,800
2022-10-26	1.520	1.550	1.520	1.540	1.295	50,600
2022-10-25	1.500	1.520	1.500	1.520	1.279	800
2022-10-21	1.490	1.520	1.490	1.510	1.270	57,300
2022-10-20	1.490	1.510	1.480	1.510	1.270	242,500
2022-10-19	1.520	1.530	1.470	1.510	1.270	307,300
2022-10-18	1.530	1.530	1.500	1.520	1.279	10,000
2022-10-17	1.490	1.530	1.490	1.530	1.287	56,900
2022-10-14	1.520	1.520	1.490	1.490	1.253	66,000
2022-10-13	1.490	1.520	1.470	1.520	1.279	100,500
2022-10-12	1.500	1.500	1.480	1.480	1.245	45,600
2022-10-11	1.510	1.540	1.500	1.500	1.262	20,100
2022-10-07	1.560	1.560	1.550	1.560	1.312	17,500
2022-10-06	1.560	1.570	1.560	1.570	1.321	19,800
2022-10-05	1.540	1.570	1.540	1.560	1.312	55,100
2022-10-04	1.510	1.540	1.500	1.540	1.295	67,400
2022-10-03	1.500	1.520	1.490	1.500	1.262	20,500
2022-09-30	1.520	1.520	1.490	1.500	1.262	113,700
2022-09-29	1.520	1.540	1.500	1.510	1.270	17,200
2022-09-28	1.500	1.540	1.500	1.540	1.295	244,000
2022-09-27	1.480	1.550	1.480	1.530	1.287	350,500
2022-09-26	1.490	1.500	1.480	1.500	1.262	59,100
2022-09-23	1.540	1.540	1.490	1.500	1.262	65,000
2022-09-22	1.480	1.530	1.480	1.520	1.279	95,700
2022-09-21	1.530	1.540	1.480	1.480	1.245	292,400
2022-09-20	1.540	1.550	1.540	1.540	1.295	2,200
2022-09-19	1.530	1.540	1.520	1.530	1.287	80,600
2022-09-15	1.540	1.570	1.540	1.550	1.304	38,000
2022-09-14	1.540	1.540	1.530	1.540	1.295	181,700
2022-09-13	1.560	1.560	1.550	1.560	1.312	35,200
2022-09-12	1.550	1.570	1.540	1.560	1.312	1,251,100
2022-09-09	1.560	1.560	1.540	1.540	1.270	47,800
2022-09-08	1.560	1.560	1.550	1.560	1.287	10,500
2022-09-07	1.530	1.560	1.530	1.560	1.287	2,200
2022-09-06	1.530	1.550	1.520	1.540	1.270	192,700
2022-09-05	1.550	1.560	1.530	1.530	1.262	17,600
2022-09-02	1.560	1.560	1.550	1.550	1.278	19,500
2022-09-01	1.560	1.580	1.560	1.570	1.295	14,900
2022-08-30	1.550	1.570	1.550	1.550	1.278	115,200
2022-08-29	1.550	1.550	1.540	1.540	1.270	41,000
2022-08-26	1.570	1.580	1.570	1.570	1.295	14,200
2022-08-25	1.560	1.600	1.550	1.600	1.320	45,600
2022-08-24	1.560	1.570	1.550	1.560	1.287	313,400
2022-08-23	1.570	1.570	1.550	1.550	1.278	10,800
2022-08-22	1.600	1.600	1.570	1.570	1.295	1,400
2022-08-19	1.600	1.610	1.560	1.600	1.320	38,700
2022-08-18	1.560	1.610	1.550	1.610	1.328	148,800

← NewerPage 17 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.