Sunway Construction Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1.560 | 1.580 | 1.560 | 1.570 | 1.262 | 169,400 |
| 2021-11-19 | 1.570 | 1.570 | 1.550 | 1.550 | 1.246 | 654,200 |
| 2021-11-18 | 1.570 | 1.580 | 1.560 | 1.560 | 1.254 | 146,700 |
| 2021-11-17 | 1.580 | 1.590 | 1.570 | 1.570 | 1.262 | 70,300 |
| 2021-11-16 | 1.600 | 1.610 | 1.580 | 1.610 | 1.294 | 76,900 |
| 2021-11-15 | 1.600 | 1.600 | 1.580 | 1.580 | 1.270 | 37,600 |
| 2021-11-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.286 | 31,100 |
| 2021-11-11 | 1.610 | 1.620 | 1.580 | 1.590 | 1.278 | 184,600 |
| 2021-11-10 | 1.640 | 1.640 | 1.630 | 1.630 | 1.310 | 41,600 |
| 2021-11-09 | 1.650 | 1.650 | 1.620 | 1.620 | 1.302 | 101,900 |
| 2021-11-08 | 1.620 | 1.650 | 1.610 | 1.640 | 1.318 | 113,400 |
| 2021-11-05 | 1.610 | 1.630 | 1.610 | 1.630 | 1.310 | 4,400 |
| 2021-11-03 | 1.580 | 1.630 | 1.580 | 1.630 | 1.310 | 452,400 |
| 2021-11-02 | 1.620 | 1.620 | 1.570 | 1.580 | 1.270 | 190,500 |
| 2021-11-01 | 1.620 | 1.620 | 1.580 | 1.590 | 1.278 | 294,900 |
| 2021-10-29 | 1.650 | 1.650 | 1.630 | 1.640 | 1.318 | 247,500 |
| 2021-10-28 | 1.680 | 1.680 | 1.640 | 1.650 | 1.326 | 141,300 |
| 2021-10-27 | 1.680 | 1.700 | 1.670 | 1.680 | 1.350 | 95,100 |
| 2021-10-26 | 1.690 | 1.720 | 1.680 | 1.700 | 1.366 | 898,600 |
| 2021-10-25 | 1.680 | 1.700 | 1.680 | 1.700 | 1.366 | 1,212,100 |
| 2021-10-22 | 1.680 | 1.700 | 1.680 | 1.700 | 1.366 | 674,400 |
| 2021-10-21 | 1.680 | 1.700 | 1.670 | 1.700 | 1.366 | 434,100 |
| 2021-10-20 | 1.680 | 1.690 | 1.680 | 1.690 | 1.358 | 236,000 |
| 2021-10-18 | 1.670 | 1.680 | 1.670 | 1.680 | 1.350 | 462,400 |
| 2021-10-15 | 1.650 | 1.680 | 1.650 | 1.670 | 1.342 | 471,600 |
| 2021-10-14 | 1.650 | 1.660 | 1.650 | 1.650 | 1.326 | 243,000 |
← NewerPage 21 of 21 · 1,226 trading days
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.