Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.560	1.610	1.560	1.600	1.320	11,300
2022-05-19	1.580	1.600	1.570	1.600	1.320	15,300
2022-05-18	1.570	1.590	1.570	1.580	1.303	16,300
2022-05-17	1.570	1.590	1.560	1.590	1.311	14,500
2022-05-13	1.570	1.600	1.550	1.570	1.295	38,700
2022-05-12	1.610	1.630	1.570	1.570	1.295	32,700
2022-05-11	1.600	1.630	1.590	1.620	1.336	37,100
2022-05-10	1.660	1.670	1.600	1.610	1.328	200,000
2022-05-09	1.680	1.680	1.650	1.660	1.369	104,900
2022-05-06	1.670	1.690	1.670	1.680	1.386	23,500
2022-05-05	1.680	1.700	1.680	1.700	1.402	32,500
2022-04-29	1.700	1.710	1.690	1.700	1.402	432,600
2022-04-28	1.710	1.710	1.700	1.710	1.410	274,900
2022-04-27	1.680	1.710	1.680	1.710	1.410	435,300
2022-04-26	1.670	1.690	1.670	1.690	1.394	106,100
2022-04-25	1.670	1.700	1.660	1.670	1.377	82,100
2022-04-22	1.670	1.710	1.670	1.700	1.402	122,100
2022-04-21	1.690	1.710	1.670	1.710	1.410	149,600
2022-04-20	1.690	1.710	1.680	1.700	1.402	52,500
2022-04-18	1.710	1.720	1.690	1.690	1.394	45,200
2022-04-15	1.660	1.710	1.660	1.710	1.410	244,800
2022-04-14	1.680	1.700	1.650	1.700	1.402	385,200
2022-04-13	1.680	1.710	1.670	1.690	1.394	828,100
2022-04-12	1.670	1.700	1.670	1.680	1.386	1,309,400
2022-04-11	1.710	1.720	1.670	1.690	1.394	1,522,800
2022-04-08	1.680	1.710	1.680	1.710	1.410	156,000
2022-04-07	1.680	1.720	1.680	1.700	1.402	66,800
2022-04-06	1.720	1.720	1.690	1.710	1.410	73,000
2022-04-05	1.720	1.720	1.700	1.720	1.419	58,800
2022-04-04	1.690	1.710	1.660	1.710	1.410	674,500
2022-04-01	1.710	1.720	1.660	1.680	1.386	766,200
2022-03-31	1.710	1.720	1.700	1.720	1.419	275,300
2022-03-30	1.710	1.720	1.690	1.710	1.410	269,600
2022-03-29	1.690	1.710	1.690	1.710	1.410	351,500
2022-03-28	1.690	1.710	1.680	1.680	1.386	400,300
2022-03-25	1.710	1.720	1.690	1.700	1.402	149,200
2022-03-24	1.690	1.720	1.690	1.700	1.402	594,900
2022-03-23	1.710	1.710	1.700	1.700	1.402	1,500,600
2022-03-22	1.710	1.710	1.700	1.710	1.410	242,300
2022-03-21	1.690	1.710	1.630	1.710	1.410	746,800
2022-03-18	1.690	1.700	1.660	1.690	1.394	557,800
2022-03-17	1.670	1.700	1.660	1.680	1.386	1,430,100
2022-03-16	1.530	1.680	1.530	1.660	1.369	1,530,000
2022-03-15	1.530	1.570	1.530	1.540	1.270	179,800
2022-03-14	1.550	1.550	1.530	1.540	1.270	163,700
2022-03-11	1.540	1.580	1.540	1.560	1.254	440,900
2022-03-10	1.540	1.550	1.530	1.540	1.238	16,800
2022-03-09	1.500	1.560	1.490	1.560	1.254	428,100
2022-03-08	1.490	1.500	1.470	1.500	1.205	745,300
2022-03-07	1.520	1.520	1.480	1.490	1.197	165,800
2022-03-04	1.500	1.550	1.500	1.510	1.213	1,162,200
2022-03-03	1.490	1.530	1.490	1.510	1.213	320,800
2022-03-02	1.550	1.550	1.490	1.490	1.197	349,500
2022-03-01	1.520	1.560	1.490	1.520	1.221	1,606,200
2022-02-28	1.500	1.520	1.500	1.510	1.213	282,200
2022-02-25	1.490	1.500	1.490	1.500	1.205	1,259,300
2022-02-24	1.510	1.530	1.470	1.470	1.181	942,700
2022-02-23	1.480	1.500	1.450	1.480	1.189	329,800
2022-02-22	1.500	1.500	1.450	1.480	1.189	1,018,100
2022-02-21	1.500	1.500	1.480	1.490	1.197	97,900

← NewerPage 19 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.