Sunway Construction Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.630 | 3.630 | 3.430 | 3.430 | 3.056 | 6,639,100 |
| 2025-01-24 | 3.750 | 3.750 | 3.570 | 3.630 | 3.234 | 5,028,800 |
| 2025-01-23 | 3.800 | 3.810 | 3.720 | 3.740 | 3.332 | 6,068,600 |
| 2025-01-22 | 3.730 | 3.820 | 3.700 | 3.780 | 3.368 | 9,142,200 |
| 2025-01-21 | 3.540 | 3.860 | 3.460 | 3.690 | 3.287 | 22,559,199 |
| 2025-01-20 | 3.640 | 3.720 | 3.410 | 3.500 | 3.118 | 19,900,000 |
| 2025-01-17 | 3.570 | 3.650 | 3.430 | 3.630 | 3.234 | 19,087,000 |
| 2025-01-16 | 3.930 | 3.930 | 3.440 | 3.580 | 3.189 | 35,257,398 |
| 2025-01-15 | 4.350 | 4.420 | 3.860 | 3.900 | 3.475 | 15,664,100 |
| 2025-01-14 | 4.720 | 4.740 | 4.340 | 4.350 | 3.875 | 3,979,200 |
| 2025-01-13 | 4.800 | 4.800 | 4.650 | 4.690 | 4.178 | 3,034,300 |
| 2025-01-10 | 4.900 | 4.940 | 4.800 | 4.820 | 4.294 | 2,041,700 |
| 2025-01-09 | 5.040 | 5.080 | 4.780 | 4.900 | 4.365 | 5,539,000 |
| 2025-01-08 | 5.130 | 5.300 | 5.010 | 5.080 | 4.526 | 3,028,000 |
| 2025-01-07 | 4.900 | 5.160 | 4.900 | 5.120 | 4.561 | 4,638,500 |
| 2025-01-06 | 4.770 | 4.940 | 4.770 | 4.900 | 4.365 | 2,819,800 |
| 2025-01-03 | 4.640 | 4.790 | 4.640 | 4.770 | 4.250 | 4,976,800 |
| 2025-01-02 | 4.650 | 4.730 | 4.630 | 4.630 | 4.125 | 1,547,000 |
| 2024-12-31 | 4.710 | 4.750 | 4.630 | 4.630 | 4.125 | 2,056,600 |
| 2024-12-30 | 4.730 | 4.830 | 4.680 | 4.690 | 4.178 | 3,513,300 |
| 2024-12-27 | 4.650 | 4.760 | 4.650 | 4.730 | 4.214 | 1,447,200 |
| 2024-12-26 | 4.580 | 4.650 | 4.550 | 4.650 | 4.143 | 1,136,800 |
| 2024-12-24 | 4.640 | 4.670 | 4.560 | 4.610 | 4.107 | 763,900 |
| 2024-12-23 | 4.720 | 4.760 | 4.660 | 4.680 | 4.169 | 1,071,400 |
| 2024-12-20 | 4.540 | 4.740 | 4.540 | 4.720 | 4.205 | 3,103,000 |
| 2024-12-19 | 4.450 | 4.560 | 4.430 | 4.540 | 4.045 | 904,200 |
| 2024-12-18 | 4.400 | 4.480 | 4.400 | 4.460 | 3.973 | 675,000 |
| 2024-12-17 | 4.450 | 4.480 | 4.390 | 4.400 | 3.920 | 2,324,400 |
| 2024-12-16 | 4.500 | 4.530 | 4.410 | 4.410 | 3.929 | 577,200 |
| 2024-12-13 | 4.350 | 4.520 | 4.350 | 4.500 | 4.009 | 2,857,100 |
| 2024-12-12 | 4.410 | 4.420 | 4.340 | 4.350 | 3.875 | 1,303,200 |
| 2024-12-11 | 4.430 | 4.450 | 4.390 | 4.410 | 3.929 | 544,600 |
| 2024-12-10 | 4.410 | 4.450 | 4.410 | 4.420 | 3.938 | 533,800 |
| 2024-12-09 | 4.420 | 4.480 | 4.420 | 4.420 | 3.916 | 422,500 |
| 2024-12-06 | 4.480 | 4.490 | 4.410 | 4.420 | 3.916 | 313,100 |
| 2024-12-05 | 4.430 | 4.500 | 4.430 | 4.470 | 3.960 | 532,400 |
| 2024-12-04 | 4.530 | 4.550 | 4.430 | 4.430 | 3.924 | 825,800 |
| 2024-12-03 | 4.410 | 4.540 | 4.400 | 4.530 | 4.013 | 1,001,100 |
| 2024-12-02 | 4.300 | 4.410 | 4.270 | 4.400 | 3.898 | 1,026,100 |
| 2024-11-29 | 4.360 | 4.360 | 4.290 | 4.300 | 3.809 | 3,057,500 |
| 2024-11-28 | 4.430 | 4.430 | 4.320 | 4.360 | 3.862 | 1,458,400 |
| 2024-11-27 | 4.400 | 4.430 | 4.400 | 4.420 | 3.916 | 10,592,100 |
| 2024-11-26 | 4.520 | 4.520 | 4.350 | 4.400 | 3.898 | 1,657,700 |
| 2024-11-25 | 4.610 | 4.610 | 4.470 | 4.500 | 3.986 | 1,874,200 |
| 2024-11-22 | 4.470 | 4.660 | 4.470 | 4.560 | 4.040 | 5,612,500 |
| 2024-11-21 | 4.500 | 4.570 | 4.420 | 4.430 | 3.924 | 1,916,100 |
| 2024-11-20 | 4.610 | 4.630 | 4.470 | 4.500 | 3.986 | 5,884,200 |
| 2024-11-19 | 4.520 | 4.630 | 4.520 | 4.590 | 4.066 | 663,600 |
| 2024-11-18 | 4.520 | 4.570 | 4.470 | 4.490 | 3.978 | 1,099,800 |
| 2024-11-15 | 4.470 | 4.510 | 4.460 | 4.510 | 3.995 | 1,016,300 |
| 2024-11-14 | 4.400 | 4.500 | 4.380 | 4.460 | 3.951 | 1,305,300 |
| 2024-11-13 | 4.400 | 4.400 | 4.330 | 4.350 | 3.854 | 792,800 |
| 2024-11-12 | 4.380 | 4.420 | 4.380 | 4.400 | 3.898 | 1,405,700 |
| 2024-11-11 | 4.280 | 4.380 | 4.280 | 4.370 | 3.871 | 2,125,200 |
| 2024-11-08 | 4.420 | 4.450 | 4.270 | 4.280 | 3.792 | 5,734,900 |
| 2024-11-07 | 4.500 | 4.520 | 4.390 | 4.420 | 3.916 | 2,605,600 |
| 2024-11-06 | 4.350 | 4.510 | 4.350 | 4.480 | 3.969 | 3,758,100 |
| 2024-11-05 | 4.280 | 4.360 | 4.270 | 4.330 | 3.836 | 2,586,400 |
| 2024-11-04 | 4.160 | 4.300 | 4.140 | 4.280 | 3.792 | 2,101,000 |
| 2024-11-01 | 4.460 | 4.500 | 4.150 | 4.150 | 3.676 | 4,741,600 |
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.