Sunway Construction Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	4.440	4.520	4.440	4.480	4.015	1,898,300
2025-04-28	4.430	4.480	4.430	4.470	4.006	903,400
2025-04-25	4.380	4.430	4.330	4.420	3.961	2,103,100
2025-04-24	4.290	4.370	4.280	4.320	3.872	1,600,300
2025-04-23	4.180	4.320	4.150	4.290	3.845	4,244,200
2025-04-22	4.320	4.330	4.070	4.090	3.666	4,552,600
2025-04-21	4.320	4.360	4.290	4.340	3.890	1,342,500
2025-04-18	4.280	4.320	4.260	4.320	3.872	4,959,600
2025-04-17	4.290	4.330	4.270	4.290	3.845	1,464,400
2025-04-16	4.300	4.380	4.300	4.300	3.854	3,933,400
2025-04-15	4.280	4.380	4.220	4.330	3.881	2,838,200
2025-04-14	4.210	4.280	4.200	4.280	3.836	2,791,800
2025-04-11	4.150	4.200	4.010	4.160	3.728	2,705,100
2025-04-10	4.350	4.350	4.180	4.210	3.773	3,565,000
2025-04-09	4.090	4.120	3.950	4.000	3.585	9,350,000
2025-04-08	4.020	4.170	4.010	4.150	3.719	4,585,500
2025-04-07	4.290	4.290	3.720	3.880	3.477	6,570,400
2025-04-04	4.320	4.370	4.320	4.340	3.890	3,276,500
2025-04-03	4.350	4.490	4.310	4.430	3.970	2,835,700
2025-04-02	4.380	4.450	4.310	4.410	3.952	1,202,300
2025-03-28	4.500	4.510	4.380	4.380	3.926	2,480,400
2025-03-27	4.340	4.490	4.320	4.490	4.024	4,667,900
2025-03-26	4.420	4.420	4.320	4.350	3.899	2,085,100
2025-03-25	4.450	4.470	4.370	4.410	3.952	2,402,300
2025-03-24	4.440	4.460	4.380	4.420	3.961	1,358,900
2025-03-21	4.430	4.450	4.330	4.440	3.979	16,334,600
2025-03-20	4.420	4.520	4.380	4.430	3.970	2,086,100
2025-03-19	4.400	4.420	4.340	4.390	3.934	3,395,100
2025-03-17	4.380	4.450	4.380	4.400	3.943	2,396,800
2025-03-14	4.310	4.370	4.250	4.350	3.899	3,189,900
2025-03-13	4.250	4.340	4.240	4.330	3.881	2,810,500
2025-03-12	4.440	4.440	4.150	4.200	3.742	3,536,300
2025-03-11	4.390	4.490	4.310	4.390	3.911	3,016,600
2025-03-10	4.460	4.540	4.380	4.470	3.982	2,908,100
2025-03-07	4.370	4.450	4.370	4.420	3.938	3,337,000
2025-03-06	4.270	4.440	4.270	4.360	3.884	8,035,500
2025-03-05	4.090	4.280	4.090	4.240	3.777	5,344,100
2025-03-04	4.240	4.240	4.050	4.090	3.644	8,844,000
2025-03-03	4.370	4.370	4.200	4.280	3.813	2,855,500
2025-02-28	4.430	4.430	4.300	4.300	3.831	2,641,100
2025-02-27	4.350	4.440	4.300	4.430	3.947	5,403,500
2025-02-26	4.350	4.430	4.300	4.340	3.867	4,359,100
2025-02-25	4.290	4.430	4.240	4.350	3.875	6,888,100
2025-02-24	4.440	4.490	4.240	4.270	3.804	8,324,400
2025-02-21	4.170	4.600	4.170	4.450	3.965	11,939,600
2025-02-20	4.110	4.120	4.020	4.120	3.671	3,650,700
2025-02-19	4.110	4.170	4.070	4.090	3.644	3,910,800
2025-02-18	4.150	4.200	4.080	4.110	3.662	3,887,700
2025-02-17	4.400	4.410	4.130	4.180	3.724	8,729,000
2025-02-14	4.270	4.410	4.260	4.380	3.902	6,987,700
2025-02-13	4.170	4.290	4.160	4.250	3.786	6,234,800
2025-02-12	4.000	4.180	4.000	4.160	3.706	5,696,000
2025-02-10	4.010	4.050	3.920	3.980	3.546	3,213,300
2025-02-07	3.920	4.040	3.860	4.000	3.564	4,602,600
2025-02-06	3.870	3.940	3.840	3.910	3.483	4,778,800
2025-02-05	3.700	3.880	3.700	3.820	3.403	7,580,900
2025-02-04	3.560	3.750	3.560	3.680	3.279	5,306,300
2025-02-03	3.410	3.540	3.390	3.500	3.118	3,830,900
2025-01-31	3.330	3.560	3.260	3.450	3.074	6,882,500
2025-01-28	3.430	3.470	3.280	3.290	2.931	7,499,900

← NewerPage 7 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.