Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.600	7.700	7.540	7.580	7.539	2,043,800
2026-07-21	7.520	7.630	7.470	7.630	7.589	1,431,000
2026-07-20	7.380	7.560	7.380	7.520	7.480	1,825,600
2026-07-17	7.490	7.500	7.400	7.400	7.360	1,939,200
2026-07-16	7.500	7.510	7.420	7.500	7.460	3,604,500
2026-07-15	7.500	7.560	7.450	7.500	7.460	1,612,800
2026-07-14	7.620	7.650	7.450	7.500	7.460	1,743,200
2026-07-13	7.680	7.680	7.570	7.600	7.559	1,191,900
2026-07-10	7.530	7.800	7.530	7.700	7.659	4,137,400
2026-07-09	7.500	7.530	7.400	7.530	7.490	1,595,900
2026-07-08	7.500	7.520	7.420	7.510	7.470	1,598,600
2026-07-07	7.330	7.540	7.330	7.500	7.460	1,157,400
2026-07-06	7.400	7.400	7.310	7.390	7.350	783,500
2026-07-03	7.490	7.530	7.400	7.400	7.360	310,600
2026-07-02	7.450	7.550	7.400	7.500	7.460	3,444,600
2026-07-01	7.450	7.500	7.390	7.430	7.390	768,500
2026-06-30	7.400	7.460	7.390	7.430	7.390	1,465,000
2026-06-29	7.320	7.520	7.280	7.400	7.360	3,395,100
2026-06-26	7.470	7.470	7.260	7.320	7.281	1,656,500
2026-06-25	7.480	7.480	7.390	7.470	7.430	1,958,500
2026-06-24	7.500	7.560	7.410	7.430	7.390	595,700
2026-06-23	7.450	7.550	7.410	7.500	7.460	3,376,500
2026-06-22	7.510	7.510	7.420	7.490	7.450	738,100
2026-06-19	7.400	7.500	7.290	7.500	7.460	1,871,600
2026-06-18	7.450	7.510	7.350	7.420	7.380	5,297,000
2026-06-16	7.220	7.430	7.170	7.430	7.390	4,345,300
2026-06-15	7.050	7.350	7.050	7.240	7.201	2,911,400
2026-06-12	6.980	7.100	6.850	7.050	7.012	3,041,600
2026-06-11	6.750	6.970	6.660	6.970	6.933	4,612,000
2026-06-10	6.900	6.910	6.770	6.770	6.734	5,863,900
2026-06-09	7.070	7.070	6.860	6.920	6.883	3,650,700
2026-06-08	7.200	7.280	7.160	7.170	6.980	2,820,100
2026-06-05	7.510	7.520	7.150	7.250	7.058	4,928,500
2026-06-04	7.570	7.570	7.450	7.500	7.302	2,495,900
2026-06-03	7.490	7.590	7.370	7.520	7.321	2,737,000
2026-05-29	7.560	7.560	7.450	7.490	7.292	4,828,700
2026-05-28	7.500	7.520	7.430	7.500	7.302	2,423,600
2026-05-26	7.530	7.570	7.430	7.500	7.302	2,436,600
2026-05-25	7.450	7.520	7.380	7.490	7.292	848,600
2026-05-22	7.640	7.640	7.380	7.450	7.253	4,686,000
2026-05-21	7.600	7.700	7.530	7.640	7.438	4,685,700
2026-05-20	7.350	7.600	7.350	7.600	7.399	4,513,300
2026-05-19	7.270	7.460	7.270	7.300	7.107	8,790,000
2026-05-18	7.180	7.220	6.980	7.100	6.912	2,060,300
2026-05-15	7.170	7.210	7.110	7.120	6.932	4,307,100
2026-05-14	7.200	7.230	7.100	7.170	6.980	1,879,900
2026-05-13	7.110	7.240	7.070	7.200	7.010	5,152,600
2026-05-12	7.020	7.140	6.980	7.100	6.912	1,446,000
2026-05-11	7.040	7.090	6.900	7.020	6.834	1,946,200
2026-05-08	6.950	7.080	6.870	7.040	6.854	1,495,100
2026-05-07	7.110	7.150	6.950	6.970	6.786	2,641,100
2026-05-06	6.920	7.170	6.880	7.100	6.912	4,446,000
2026-05-05	6.940	6.950	6.810	6.880	6.698	2,314,600
2026-05-04	6.900	6.950	6.820	6.950	6.766	1,534,200
2026-04-30	6.970	6.990	6.780	6.850	6.669	3,878,300
2026-04-29	7.050	7.200	7.010	7.030	6.844	2,817,600
2026-04-28	6.890	7.050	6.870	7.050	6.863	3,396,800
2026-04-27	6.860	6.960	6.850	6.890	6.708	2,033,800
2026-04-24	6.970	7.010	6.840	6.920	6.737	2,183,300
2026-04-23	6.920	7.020	6.920	6.970	6.786	1,991,600

← NewerPage 2 of 5 · 245 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.