Sunway Construction Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.790 | 5.860 | 5.630 | 5.700 | 5.475 | 2,384,700 |
| 2026-01-20 | 5.810 | 5.900 | 5.770 | 5.810 | 5.581 | 1,164,000 |
| 2026-01-19 | 5.940 | 5.940 | 5.780 | 5.850 | 5.619 | 1,030,200 |
| 2026-01-16 | 5.990 | 6.030 | 5.920 | 5.920 | 5.687 | 1,239,300 |
| 2026-01-15 | 5.870 | 6.010 | 5.840 | 5.960 | 5.725 | 2,062,700 |
| 2026-01-14 | 6.000 | 6.010 | 5.860 | 5.870 | 5.639 | 1,804,700 |
| 2026-01-13 | 6.200 | 6.220 | 5.950 | 6.010 | 5.773 | 2,611,100 |
| 2026-01-12 | 6.190 | 6.250 | 6.130 | 6.170 | 5.927 | 1,139,500 |
| 2026-01-09 | 6.240 | 6.260 | 6.140 | 6.180 | 5.936 | 3,250,100 |
| 2026-01-08 | 6.030 | 6.290 | 6.030 | 6.240 | 5.994 | 5,421,900 |
| 2026-01-07 | 5.820 | 6.100 | 5.820 | 6.030 | 5.792 | 8,963,600 |
| 2026-01-06 | 5.820 | 5.910 | 5.730 | 5.820 | 5.590 | 2,931,100 |
| 2026-01-05 | 5.690 | 5.900 | 5.680 | 5.790 | 5.562 | 3,303,600 |
| 2026-01-02 | 5.680 | 5.710 | 5.660 | 5.690 | 5.466 | 479,400 |
| 2025-12-31 | 5.660 | 5.720 | 5.660 | 5.660 | 5.437 | 765,400 |
| 2025-12-30 | 5.700 | 5.700 | 5.650 | 5.660 | 5.437 | 1,701,800 |
| 2025-12-29 | 5.700 | 5.750 | 5.690 | 5.690 | 5.466 | 818,600 |
| 2025-12-26 | 5.680 | 5.750 | 5.630 | 5.700 | 5.475 | 962,200 |
| 2025-12-24 | 5.610 | 5.700 | 5.590 | 5.680 | 5.456 | 1,510,700 |
| 2025-12-23 | 5.600 | 5.620 | 5.570 | 5.600 | 5.379 | 2,521,700 |
| 2025-12-22 | 5.550 | 5.630 | 5.540 | 5.600 | 5.379 | 1,945,700 |
| 2025-12-19 | 5.710 | 5.710 | 5.500 | 5.530 | 5.312 | 9,894,100 |
| 2025-12-18 | 5.800 | 5.800 | 5.640 | 5.660 | 5.437 | 8,488,400 |
| 2025-12-17 | 5.800 | 5.810 | 5.700 | 5.800 | 5.571 | 4,611,700 |
| 2025-12-16 | 5.920 | 6.030 | 5.910 | 6.000 | 5.542 | 2,937,300 |
| 2025-12-15 | 5.900 | 5.940 | 5.850 | 5.910 | 5.459 | 4,603,100 |
| 2025-12-12 | 5.910 | 5.940 | 5.900 | 5.900 | 5.450 | 705,800 |
| 2025-12-11 | 5.940 | 5.980 | 5.890 | 5.900 | 5.450 | 1,958,600 |
| 2025-12-10 | 5.940 | 5.970 | 5.890 | 5.940 | 5.487 | 806,100 |
| 2025-12-09 | 5.950 | 5.980 | 5.890 | 5.900 | 5.450 | 3,232,300 |
| 2025-12-08 | 6.030 | 6.080 | 5.980 | 5.980 | 5.466 | 1,682,100 |
| 2025-12-05 | 5.920 | 6.030 | 5.900 | 6.020 | 5.503 | 2,538,300 |
| 2025-12-04 | 5.940 | 6.050 | 5.890 | 5.920 | 5.411 | 1,874,600 |
| 2025-12-03 | 5.930 | 5.950 | 5.900 | 5.940 | 5.430 | 879,600 |
| 2025-12-02 | 5.930 | 5.950 | 5.900 | 5.920 | 5.411 | 1,659,600 |
| 2025-12-01 | 5.900 | 6.000 | 5.890 | 5.900 | 5.393 | 5,376,500 |
| 2025-11-28 | 5.900 | 5.950 | 5.880 | 5.900 | 5.393 | 2,166,900 |
| 2025-11-27 | 5.970 | 5.970 | 5.900 | 5.900 | 5.393 | 3,458,500 |
| 2025-11-26 | 5.900 | 6.020 | 5.900 | 5.970 | 5.457 | 1,541,400 |
| 2025-11-25 | 6.030 | 6.050 | 5.880 | 5.900 | 5.393 | 3,901,100 |
| 2025-11-24 | 5.800 | 6.130 | 5.800 | 6.130 | 5.603 | 12,405,100 |
| 2025-11-21 | 5.850 | 5.920 | 5.760 | 5.800 | 5.302 | 4,890,200 |
| 2025-11-20 | 5.900 | 5.970 | 5.710 | 5.730 | 5.238 | 6,513,500 |
| 2025-11-19 | 5.710 | 5.900 | 5.700 | 5.860 | 5.357 | 875,900 |
| 2025-11-18 | 5.800 | 5.890 | 5.720 | 5.720 | 5.229 | 2,741,200 |
| 2025-11-17 | 5.720 | 5.860 | 5.700 | 5.850 | 5.347 | 1,918,400 |
| 2025-11-14 | 5.660 | 5.800 | 5.620 | 5.720 | 5.229 | 2,651,900 |
| 2025-11-13 | 5.600 | 5.710 | 5.580 | 5.660 | 5.174 | 1,661,500 |
| 2025-11-12 | 5.570 | 5.670 | 5.560 | 5.600 | 5.119 | 4,167,700 |
| 2025-11-11 | 5.660 | 5.700 | 5.490 | 5.530 | 5.055 | 6,607,700 |
| 2025-11-10 | 5.590 | 5.690 | 5.590 | 5.660 | 5.174 | 907,000 |
| 2025-11-07 | 5.710 | 5.710 | 5.570 | 5.600 | 5.119 | 1,994,800 |
| 2025-11-06 | 5.670 | 5.730 | 5.640 | 5.700 | 5.210 | 1,714,500 |
| 2025-11-05 | 5.800 | 5.800 | 5.650 | 5.670 | 5.183 | 2,594,500 |
| 2025-11-04 | 5.890 | 5.900 | 5.750 | 5.800 | 5.302 | 2,895,100 |
| 2025-11-03 | 5.880 | 5.960 | 5.880 | 5.900 | 5.393 | 1,182,300 |
| 2025-10-31 | 5.900 | 6.020 | 5.860 | 5.880 | 5.375 | 2,533,300 |
| 2025-10-30 | 5.880 | 5.900 | 5.800 | 5.900 | 5.393 | 1,814,300 |
| 2025-10-29 | 5.880 | 5.940 | 5.840 | 5.850 | 5.347 | 2,813,700 |
| 2025-10-28 | 5.870 | 5.950 | 5.800 | 5.930 | 5.421 | 1,381,000 |
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.