Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	1.530	1.550	1.520	1.550	1.278	31,200
2022-08-16	1.520	1.530	1.520	1.520	1.254	12,200
2022-08-15	1.510	1.550	1.510	1.550	1.278	26,600
2022-08-12	1.510	1.560	1.500	1.550	1.278	172,700
2022-08-11	1.510	1.520	1.510	1.510	1.245	5,400
2022-08-10	1.540	1.540	1.520	1.520	1.254	15,000
2022-08-09	1.510	1.530	1.500	1.520	1.254	1,109,900
2022-08-08	1.500	1.510	1.490	1.500	1.237	33,700
2022-08-05	1.490	1.510	1.490	1.500	1.237	41,900
2022-08-04	1.500	1.520	1.480	1.500	1.237	83,700
2022-08-03	1.480	1.490	1.470	1.480	1.221	322,800
2022-08-02	1.500	1.510	1.480	1.480	1.221	63,800
2022-08-01	1.520	1.520	1.500	1.500	1.237	83,900
2022-07-29	1.500	1.550	1.500	1.510	1.245	48,900
2022-07-28	1.500	1.540	1.490	1.520	1.254	63,000
2022-07-27	1.500	1.500	1.480	1.490	1.229	66,100
2022-07-26	1.490	1.510	1.490	1.490	1.229	35,300
2022-07-25	1.490	1.500	1.480	1.500	1.237	19,500
2022-07-22	1.500	1.500	1.480	1.480	1.221	73,300
2022-07-21	1.500	1.500	1.480	1.500	1.237	59,200
2022-07-20	1.490	1.500	1.480	1.490	1.229	15,000
2022-07-19	1.490	1.490	1.480	1.480	1.221	32,900
2022-07-18	1.560	1.560	1.470	1.540	1.270	139,100
2022-07-15	1.480	1.530	1.460	1.530	1.262	60,800
2022-07-14	1.490	1.500	1.480	1.480	1.221	81,200
2022-07-12	1.510	1.560	1.490	1.510	1.245	58,400
2022-07-08	1.520	1.530	1.490	1.510	1.245	30,800
2022-07-07	1.490	1.540	1.490	1.540	1.270	11,400
2022-07-06	1.540	1.540	1.480	1.490	1.229	10,200
2022-07-05	1.570	1.590	1.470	1.490	1.229	20,400
2022-07-04	1.500	1.500	1.480	1.480	1.221	62,700
2022-07-01	1.520	1.530	1.490	1.490	1.229	4,300
2022-06-30	1.490	1.540	1.480	1.510	1.245	34,900
2022-06-29	1.500	1.500	1.490	1.490	1.229	46,500
2022-06-28	1.500	1.500	1.490	1.490	1.229	27,300
2022-06-27	1.500	1.500	1.490	1.490	1.229	15,000
2022-06-24	1.480	1.500	1.480	1.490	1.229	38,100
2022-06-23	1.520	1.520	1.500	1.500	1.237	14,100
2022-06-22	1.510	1.520	1.510	1.520	1.254	41,400
2022-06-21	1.540	1.540	1.500	1.510	1.245	267,100
2022-06-20	1.560	1.570	1.530	1.540	1.270	115,000
2022-06-17	1.550	1.590	1.550	1.560	1.287	2,500
2022-06-16	1.590	1.590	1.560	1.590	1.311	77,400
2022-06-15	1.600	1.610	1.560	1.570	1.295	37,700
2022-06-14	1.610	1.610	1.550	1.570	1.295	111,700
2022-06-13	1.630	1.630	1.580	1.620	1.336	118,400
2022-06-10	1.680	1.690	1.640	1.640	1.353	20,700
2022-06-09	1.670	1.690	1.670	1.690	1.394	9,300
2022-06-08	1.680	1.700	1.680	1.690	1.394	240,700
2022-06-07	1.700	1.700	1.660	1.670	1.377	42,000
2022-06-03	1.700	1.700	1.680	1.680	1.386	15,000
2022-06-02	1.710	1.710	1.700	1.700	1.402	10,800
2022-06-01	1.690	1.720	1.670	1.710	1.410	128,300
2022-05-31	1.720	1.720	1.670	1.690	1.394	527,500
2022-05-30	1.620	1.740	1.620	1.720	1.419	1,226,300
2022-05-27	1.570	1.620	1.570	1.620	1.336	343,200
2022-05-26	1.600	1.600	1.550	1.570	1.295	148,400
2022-05-25	1.560	1.580	1.560	1.580	1.303	9,300
2022-05-24	1.590	1.590	1.560	1.570	1.295	3,100
2022-05-23	1.580	1.600	1.560	1.590	1.311	41,600

← NewerPage 18 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.