Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.500	1.510	1.480	1.490	1.197	106,900
2022-02-17	1.520	1.520	1.470	1.480	1.189	1,433,900
2022-02-16	1.490	1.510	1.490	1.500	1.205	184,300
2022-02-15	1.470	1.490	1.470	1.490	1.197	29,000
2022-02-14	1.490	1.500	1.470	1.470	1.181	445,200
2022-02-11	1.490	1.500	1.480	1.500	1.205	70,800
2022-02-10	1.490	1.500	1.480	1.490	1.197	61,400
2022-02-09	1.500	1.500	1.470	1.490	1.197	131,900
2022-02-08	1.500	1.500	1.490	1.500	1.205	65,600
2022-02-07	1.510	1.510	1.460	1.500	1.205	323,900
2022-02-04	1.470	1.510	1.470	1.480	1.189	105,400
2022-02-03	1.450	1.480	1.440	1.450	1.165	106,300
2022-01-31	1.470	1.480	1.450	1.450	1.165	58,800
2022-01-28	1.450	1.470	1.440	1.450	1.165	945,500
2022-01-27	1.470	1.480	1.450	1.480	1.189	20,000
2022-01-26	1.480	1.480	1.450	1.460	1.173	49,500
2022-01-25	1.500	1.500	1.450	1.450	1.165	114,900
2022-01-24	1.490	1.500	1.460	1.500	1.205	203,600
2022-01-21	1.490	1.490	1.460	1.460	1.173	136,200
2022-01-20	1.490	1.500	1.490	1.500	1.205	16,000
2022-01-19	1.490	1.490	1.480	1.480	1.189	129,300
2022-01-17	1.500	1.500	1.480	1.490	1.197	286,700
2022-01-14	1.500	1.500	1.490	1.500	1.205	311,000
2022-01-13	1.500	1.500	1.490	1.500	1.205	688,900
2022-01-12	1.500	1.510	1.490	1.490	1.197	345,800
2022-01-11	1.520	1.520	1.490	1.490	1.197	402,500
2022-01-10	1.530	1.530	1.510	1.510	1.213	135,200
2022-01-07	1.530	1.540	1.520	1.530	1.230	889,800
2022-01-06	1.530	1.530	1.510	1.520	1.221	191,200
2022-01-05	1.530	1.550	1.530	1.550	1.246	102,600
2022-01-04	1.540	1.540	1.540	1.540	1.238	151,400
2022-01-03	1.560	1.560	1.530	1.530	1.230	108,500
2021-12-31	1.570	1.570	1.550	1.560	1.254	36,200
2021-12-30	1.560	1.570	1.560	1.560	1.254	55,100
2021-12-29	1.560	1.570	1.560	1.560	1.254	41,500
2021-12-28	1.550	1.560	1.550	1.550	1.246	123,200
2021-12-27	1.520	1.550	1.520	1.530	1.230	6,800
2021-12-24	1.550	1.550	1.520	1.520	1.221	43,800
2021-12-23	1.510	1.530	1.510	1.530	1.230	21,300
2021-12-22	1.520	1.520	1.510	1.510	1.213	5,800
2021-12-21	1.510	1.510	1.510	1.510	1.213	8,800
2021-12-20	1.520	1.520	1.520	1.520	1.221	7,200
2021-12-17	1.510	1.530	1.500	1.520	1.221	386,300
2021-12-16	1.520	1.530	1.510	1.520	1.221	46,100
2021-12-15	1.520	1.540	1.520	1.530	1.230	378,900
2021-12-14	1.530	1.530	1.520	1.520	1.221	33,900
2021-12-13	1.530	1.530	1.520	1.530	1.230	464,500
2021-12-10	1.550	1.550	1.520	1.530	1.230	211,200
2021-12-09	1.560	1.570	1.540	1.570	1.262	20,700
2021-12-08	1.540	1.560	1.540	1.560	1.254	2,700
2021-12-07	1.530	1.530	1.530	1.530	1.230	100
2021-12-06	1.560	1.560	1.520	1.530	1.230	644,000
2021-12-02	1.560	1.570	1.540	1.540	1.238	161,100
2021-12-01	1.610	1.610	1.560	1.560	1.254	99,700
2021-11-30	1.550	1.640	1.550	1.640	1.318	272,200
2021-11-29	1.550	1.550	1.530	1.540	1.238	109,000
2021-11-26	1.560	1.580	1.550	1.550	1.246	150,300
2021-11-25	1.560	1.570	1.550	1.560	1.254	216,900
2021-11-24	1.580	1.600	1.560	1.600	1.286	36,300
2021-11-23	1.570	1.580	1.560	1.580	1.270	43,200

← NewerPage 20 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.