Sunway Construction Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.260 | 5.380 | 5.100 | 5.280 | 4.773 | 10,553,500 |
| 2025-07-25 | 5.220 | 5.270 | 5.180 | 5.220 | 4.719 | 8,074,600 |
| 2025-07-24 | 5.360 | 5.360 | 5.210 | 5.240 | 4.737 | 10,612,900 |
| 2025-07-23 | 5.290 | 5.390 | 5.250 | 5.340 | 4.827 | 10,870,200 |
| 2025-07-22 | 5.530 | 5.590 | 5.280 | 5.330 | 4.818 | 25,485,400 |
| 2025-07-21 | 5.840 | 5.840 | 4.930 | 5.490 | 4.963 | 110,616,398 |
| 2025-07-18 | 5.780 | 6.000 | 5.780 | 5.980 | 5.406 | 10,672,600 |
| 2025-07-17 | 5.810 | 5.850 | 5.740 | 5.780 | 5.225 | 8,751,700 |
| 2025-07-16 | 5.950 | 5.990 | 5.760 | 5.800 | 5.243 | 7,177,500 |
| 2025-07-15 | 5.980 | 6.050 | 5.910 | 5.920 | 5.352 | 6,216,200 |
| 2025-07-14 | 5.950 | 5.990 | 5.930 | 5.950 | 5.379 | 1,178,200 |
| 2025-07-11 | 5.930 | 6.000 | 5.930 | 5.950 | 5.379 | 3,158,000 |
| 2025-07-10 | 5.830 | 6.000 | 5.830 | 5.930 | 5.361 | 4,902,700 |
| 2025-07-09 | 5.780 | 5.950 | 5.770 | 5.890 | 5.325 | 3,569,300 |
| 2025-07-08 | 5.820 | 5.840 | 5.720 | 5.760 | 5.207 | 3,878,400 |
| 2025-07-07 | 5.960 | 5.960 | 5.650 | 5.880 | 5.316 | 6,707,000 |
| 2025-07-04 | 5.980 | 6.030 | 5.940 | 5.990 | 5.415 | 3,512,700 |
| 2025-07-03 | 5.980 | 6.030 | 5.920 | 6.000 | 5.424 | 4,246,000 |
| 2025-07-02 | 6.000 | 6.040 | 5.940 | 5.990 | 5.415 | 4,518,500 |
| 2025-07-01 | 6.000 | 6.100 | 5.960 | 6.020 | 5.442 | 4,409,200 |
| 2025-06-30 | 5.920 | 6.000 | 5.890 | 6.000 | 5.424 | 3,844,100 |
| 2025-06-26 | 5.890 | 6.000 | 5.870 | 5.920 | 5.352 | 4,458,600 |
| 2025-06-25 | 5.820 | 5.940 | 5.820 | 5.900 | 5.334 | 2,466,000 |
| 2025-06-24 | 5.900 | 5.990 | 5.850 | 5.910 | 5.343 | 2,792,800 |
| 2025-06-23 | 5.890 | 5.950 | 5.750 | 5.900 | 5.334 | 1,989,300 |
| 2025-06-20 | 5.900 | 5.950 | 5.860 | 5.950 | 5.379 | 2,847,300 |
| 2025-06-19 | 6.030 | 6.030 | 5.910 | 5.960 | 5.388 | 2,738,000 |
| 2025-06-18 | 6.080 | 6.080 | 6.010 | 6.020 | 5.442 | 3,908,200 |
| 2025-06-17 | 6.080 | 6.110 | 6.020 | 6.100 | 5.514 | 2,230,500 |
| 2025-06-16 | 6.040 | 6.090 | 5.860 | 6.090 | 5.505 | 3,925,400 |
| 2025-06-13 | 6.040 | 6.100 | 5.930 | 6.100 | 5.514 | 4,638,400 |
| 2025-06-12 | 6.160 | 6.190 | 6.040 | 6.100 | 5.514 | 6,851,100 |
| 2025-06-11 | 6.000 | 6.270 | 5.990 | 6.160 | 5.569 | 6,533,200 |
| 2025-06-10 | 5.930 | 6.070 | 5.900 | 5.970 | 5.397 | 7,933,100 |
| 2025-06-09 | 5.800 | 5.980 | 5.800 | 5.930 | 5.361 | 3,942,300 |
| 2025-06-06 | 5.830 | 5.880 | 5.810 | 5.820 | 5.216 | 4,073,000 |
| 2025-06-05 | 5.780 | 5.900 | 5.780 | 5.860 | 5.252 | 8,224,900 |
| 2025-06-04 | 5.800 | 5.880 | 5.780 | 5.820 | 5.216 | 5,527,100 |
| 2025-06-03 | 5.850 | 5.880 | 5.770 | 5.830 | 5.225 | 3,987,300 |
| 2025-05-30 | 5.880 | 5.930 | 5.740 | 5.900 | 5.288 | 8,651,400 |
| 2025-05-29 | 5.920 | 5.920 | 5.770 | 5.830 | 5.225 | 4,489,000 |
| 2025-05-28 | 5.480 | 5.980 | 5.480 | 5.950 | 5.333 | 8,268,300 |
| 2025-05-27 | 5.430 | 5.490 | 5.410 | 5.460 | 4.893 | 2,892,800 |
| 2025-05-26 | 5.410 | 5.540 | 5.390 | 5.430 | 4.867 | 4,411,900 |
| 2025-05-23 | 5.160 | 5.430 | 5.160 | 5.410 | 4.849 | 11,727,000 |
| 2025-05-22 | 5.150 | 5.190 | 5.080 | 5.150 | 4.616 | 6,423,900 |
| 2025-05-21 | 5.000 | 5.230 | 4.990 | 5.150 | 4.616 | 8,238,200 |
| 2025-05-20 | 4.860 | 4.930 | 4.850 | 4.880 | 4.374 | 4,882,400 |
| 2025-05-19 | 4.920 | 4.920 | 4.820 | 4.840 | 4.338 | 4,249,700 |
| 2025-05-16 | 4.950 | 4.960 | 4.870 | 4.920 | 4.409 | 2,928,000 |
| 2025-05-15 | 4.990 | 5.060 | 4.910 | 4.970 | 4.454 | 5,372,800 |
| 2025-05-14 | 5.010 | 5.020 | 4.910 | 4.990 | 4.472 | 6,817,400 |
| 2025-05-13 | 4.800 | 5.060 | 4.800 | 5.010 | 4.490 | 10,162,000 |
| 2025-05-09 | 4.750 | 4.790 | 4.700 | 4.740 | 4.248 | 1,786,200 |
| 2025-05-08 | 4.750 | 4.820 | 4.720 | 4.750 | 4.257 | 3,129,800 |
| 2025-05-07 | 4.650 | 4.840 | 4.640 | 4.750 | 4.257 | 4,174,600 |
| 2025-05-06 | 4.660 | 4.730 | 4.630 | 4.660 | 4.176 | 1,501,900 |
| 2025-05-05 | 4.710 | 4.800 | 4.600 | 4.630 | 4.150 | 3,486,800 |
| 2025-05-02 | 4.450 | 4.720 | 4.430 | 4.710 | 4.221 | 7,471,400 |
| 2025-04-30 | 4.480 | 4.500 | 4.420 | 4.450 | 3.988 | 1,130,600 |
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.