Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.040	7.080	6.890	6.920	6.737	1,586,000
2026-04-21	7.010	7.100	6.870	7.030	6.844	5,460,100
2026-04-20	6.960	7.060	6.910	7.010	6.825	2,433,100
2026-04-17	7.050	7.080	6.860	6.960	6.776	2,915,900
2026-04-16	6.920	7.100	6.890	7.050	6.863	5,871,700
2026-04-15	6.890	7.020	6.750	6.890	6.708	2,577,500
2026-04-14	6.760	6.930	6.760	6.870	6.688	1,670,200
2026-04-13	6.820	6.820	6.470	6.750	6.571	2,958,000
2026-04-10	6.440	6.870	6.440	6.850	6.669	2,916,900
2026-04-09	6.530	6.550	6.380	6.530	6.357	1,111,800
2026-04-08	6.320	6.580	6.320	6.500	6.328	2,543,500
2026-04-07	6.300	6.340	6.210	6.270	6.104	1,936,100
2026-04-06	6.390	6.470	6.230	6.270	6.104	1,153,200
2026-04-03	6.420	6.500	6.350	6.390	6.221	1,941,300
2026-04-02	6.800	6.820	6.380	6.410	6.240	2,716,100
2026-04-01	6.500	6.850	6.480	6.800	6.620	4,476,900
2026-03-31	6.830	6.980	6.180	6.370	6.201	11,409,800
2026-03-30	6.890	7.050	6.770	6.850	6.669	6,812,100
2026-03-27	6.750	6.970	6.660	6.900	6.717	2,933,000
2026-03-26	6.550	6.910	6.500	6.780	6.601	3,609,500
2026-03-25	6.500	6.620	6.480	6.590	6.416	1,868,200
2026-03-24	6.600	6.600	6.300	6.450	6.279	1,954,400
2026-03-19	6.700	6.730	6.550	6.640	6.464	1,681,800
2026-03-18	6.750	6.880	6.710	6.750	6.571	1,474,100
2026-03-17	6.760	6.800	6.660	6.750	6.571	2,230,100
2026-03-16	6.750	6.770	6.600	6.750	6.571	1,223,800
2026-03-13	6.800	6.900	6.700	6.750	6.484	4,568,700
2026-03-12	6.840	7.040	6.750	6.920	6.647	2,512,800
2026-03-11	6.780	6.910	6.720	6.850	6.580	2,839,600
2026-03-10	6.670	6.820	6.660	6.780	6.513	4,380,100
2026-03-09	6.680	6.700	6.250	6.570	6.311	6,229,300
2026-03-06	6.760	6.840	6.690	6.780	6.513	1,425,300
2026-03-05	6.780	6.890	6.730	6.800	6.532	3,005,100
2026-03-04	6.770	6.890	6.570	6.770	6.503	2,151,300
2026-03-03	6.950	7.020	6.740	6.770	6.503	2,106,200
2026-03-02	6.800	7.140	6.800	6.950	6.676	3,962,600
2026-02-27	7.350	7.400	6.930	7.050	6.772	5,355,700
2026-02-26	6.980	7.290	6.980	7.250	6.964	9,875,000
2026-02-25	6.590	6.980	6.590	6.900	6.628	7,096,900
2026-02-24	6.360	6.620	6.360	6.590	6.330	8,863,500
2026-02-23	6.300	6.330	6.260	6.310	6.061	1,077,300
2026-02-20	6.410	6.430	6.190	6.280	6.032	1,837,300
2026-02-19	6.150	6.500	6.150	6.410	6.157	3,714,900
2026-02-16	6.190	6.210	6.090	6.200	5.956	720,300
2026-02-13	6.230	6.240	6.130	6.200	5.956	1,994,600
2026-02-12	6.270	6.320	6.180	6.250	6.004	2,655,600
2026-02-11	6.110	6.380	6.100	6.270	6.023	6,138,500
2026-02-10	6.090	6.150	6.020	6.110	5.869	2,533,800
2026-02-09	5.950	6.130	5.950	6.100	5.859	3,469,800
2026-02-06	5.880	5.960	5.810	5.960	5.725	1,583,800
2026-02-05	6.000	6.080	5.860	5.870	5.639	3,147,700
2026-02-04	6.100	6.190	5.980	6.000	5.763	3,482,000
2026-02-03	5.920	6.150	5.900	6.120	5.879	3,193,100
2026-01-30	5.870	5.940	5.830	5.920	5.687	1,150,400
2026-01-29	5.950	5.950	5.830	5.870	5.639	983,800
2026-01-28	5.890	5.960	5.800	5.960	5.725	2,435,900
2026-01-27	6.000	6.030	5.880	5.890	5.658	3,508,800
2026-01-26	5.800	6.000	5.800	5.990	5.754	2,501,700
2026-01-23	5.780	5.820	5.710	5.800	5.571	2,411,800
2026-01-22	5.710	5.780	5.650	5.760	5.533	6,953,800

← NewerPage 3 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.