Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	5.820	5.900	5.790	5.870	5.366	1,269,200
2025-10-24	5.840	5.900	5.790	5.790	5.293	3,505,600
2025-10-23	5.900	5.900	5.330	5.830	5.329	2,451,000
2025-10-22	5.980	6.020	5.900	5.910	5.402	1,385,500
2025-10-21	5.930	6.080	5.930	5.970	5.457	1,289,000
2025-10-17	5.990	6.070	5.910	5.910	5.402	2,114,700
2025-10-16	6.120	6.150	5.960	5.990	5.475	2,252,500
2025-10-15	6.290	6.330	6.090	6.110	5.585	3,907,200
2025-10-14	6.280	6.350	6.160	6.230	5.695	2,153,100
2025-10-13	6.100	6.280	6.000	6.280	5.740	2,960,900
2025-10-10	6.260	6.260	6.110	6.190	5.658	1,865,000
2025-10-09	6.160	6.300	6.140	6.260	5.722	2,857,900
2025-10-08	5.890	6.200	5.850	6.150	5.622	6,283,300
2025-10-07	5.890	5.950	5.860	5.890	5.384	3,370,600
2025-10-06	5.920	6.020	5.830	5.890	5.384	4,087,900
2025-10-03	6.010	6.040	5.900	5.920	5.411	1,503,200
2025-10-02	5.990	6.060	5.990	6.030	5.512	3,650,900
2025-10-01	6.050	6.050	5.970	5.990	5.475	2,498,100
2025-09-30	6.040	6.120	6.000	6.050	5.530	5,014,700
2025-09-29	5.990	6.050	5.980	6.050	5.530	2,695,600
2025-09-26	6.130	6.140	5.970	5.990	5.475	4,259,000
2025-09-25	6.130	6.200	6.120	6.130	5.603	2,333,900
2025-09-24	6.220	6.230	6.110	6.120	5.594	2,935,300
2025-09-23	6.220	6.270	6.190	6.270	5.731	939,400
2025-09-22	6.130	6.260	6.130	6.220	5.686	1,288,700
2025-09-19	6.340	6.340	6.110	6.130	5.603	2,462,900
2025-09-18	6.320	6.350	6.230	6.350	5.804	2,045,000
2025-09-17	6.360	6.400	6.280	6.320	5.777	2,387,200
2025-09-12	6.460	6.460	6.360	6.360	5.814	1,790,900
2025-09-11	6.400	6.460	6.350	6.460	5.905	2,567,200
2025-09-10	6.500	6.530	6.390	6.400	5.850	4,570,800
2025-09-09	6.470	6.570	6.460	6.570	5.939	6,173,700
2025-09-08	6.450	6.530	6.430	6.470	5.849	2,601,900
2025-09-04	6.430	6.490	6.360	6.450	5.831	3,800,200
2025-09-03	6.350	6.580	6.340	6.430	5.813	12,164,000
2025-09-02	6.330	6.350	6.190	6.350	5.740	3,911,300
2025-08-29	6.400	6.400	6.290	6.330	5.722	4,755,300
2025-08-28	6.300	6.440	6.290	6.410	5.795	7,850,200
2025-08-27	6.100	6.350	6.100	6.300	5.695	10,048,900
2025-08-26	6.080	6.180	6.020	6.150	5.560	12,667,100
2025-08-25	6.130	6.280	6.070	6.080	5.496	9,062,000
2025-08-22	5.960	6.200	5.960	6.090	5.505	15,739,600
2025-08-21	5.820	5.890	5.810	5.850	5.288	2,772,900
2025-08-20	5.780	5.900	5.750	5.820	5.261	5,112,400
2025-08-19	5.480	5.850	5.480	5.760	5.207	14,168,300
2025-08-18	5.370	5.490	5.370	5.480	4.954	2,485,600
2025-08-15	5.380	5.400	5.350	5.370	4.855	879,900
2025-08-14	5.470	5.470	5.320	5.380	4.864	5,567,100
2025-08-13	5.400	5.460	5.400	5.460	4.936	1,880,600
2025-08-12	5.480	5.530	5.350	5.380	4.864	5,161,300
2025-08-11	5.450	5.590	5.450	5.480	4.954	8,221,300
2025-08-08	5.340	5.460	5.310	5.450	4.927	6,139,300
2025-08-07	5.350	5.400	5.310	5.310	4.800	3,915,200
2025-08-06	5.250	5.430	5.240	5.350	4.836	6,826,000
2025-08-05	5.320	5.380	5.250	5.250	4.746	3,164,300
2025-08-04	5.300	5.350	5.270	5.340	4.827	2,128,300
2025-08-01	5.220	5.420	5.220	5.310	4.800	5,673,400
2025-07-31	5.240	5.320	5.210	5.240	4.737	4,068,900
2025-07-30	5.230	5.310	5.180	5.240	4.737	3,170,100
2025-07-29	5.300	5.330	5.200	5.240	4.737	6,334,400

← NewerPage 5 of 21 · 1,224 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.