Sunway Construction Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4.460 | 4.500 | 4.150 | 4.150 | 3.676 | 4,741,600 |
| 2024-10-30 | 4.500 | 4.510 | 4.460 | 4.480 | 3.969 | 2,558,500 |
| 2024-10-29 | 4.480 | 4.530 | 4.420 | 4.500 | 3.986 | 2,806,900 |
| 2024-10-28 | 4.570 | 4.570 | 4.500 | 4.540 | 4.022 | 2,150,100 |
| 2024-10-25 | 4.570 | 4.600 | 4.510 | 4.570 | 4.048 | 987,300 |
| 2024-10-24 | 4.690 | 4.700 | 4.570 | 4.570 | 4.048 | 1,052,000 |
| 2024-10-23 | 4.600 | 4.740 | 4.540 | 4.700 | 4.164 | 3,849,000 |
| 2024-10-22 | 4.440 | 4.640 | 4.440 | 4.590 | 4.066 | 2,401,700 |
| 2024-10-21 | 4.470 | 4.520 | 4.370 | 4.500 | 3.986 | 2,131,200 |
| 2024-10-18 | 4.530 | 4.560 | 4.480 | 4.500 | 3.986 | 1,449,600 |
| 2024-10-17 | 4.550 | 4.560 | 4.480 | 4.490 | 3.978 | 1,240,100 |
| 2024-10-16 | 4.520 | 4.550 | 4.460 | 4.550 | 4.031 | 2,375,000 |
| 2024-10-15 | 4.520 | 4.550 | 4.460 | 4.520 | 4.004 | 1,793,500 |
| 2024-10-14 | 4.580 | 4.580 | 4.500 | 4.500 | 3.986 | 1,505,100 |
| 2024-10-11 | 4.570 | 4.570 | 4.510 | 4.550 | 4.031 | 697,200 |
| 2024-10-10 | 4.560 | 4.650 | 4.500 | 4.540 | 4.022 | 3,885,600 |
| 2024-10-09 | 4.350 | 4.540 | 4.340 | 4.540 | 4.022 | 3,849,800 |
| 2024-10-08 | 4.250 | 4.340 | 4.200 | 4.320 | 3.827 | 879,300 |
| 2024-10-07 | 4.250 | 4.260 | 4.170 | 4.240 | 3.756 | 1,042,900 |
| 2024-10-04 | 4.190 | 4.280 | 4.160 | 4.250 | 3.765 | 2,548,800 |
| 2024-10-03 | 4.210 | 4.270 | 4.070 | 4.190 | 3.712 | 2,523,500 |
| 2024-10-02 | 4.450 | 4.460 | 4.190 | 4.200 | 3.721 | 3,467,800 |
| 2024-10-01 | 4.500 | 4.520 | 4.450 | 4.490 | 3.978 | 1,563,700 |
| 2024-09-30 | 4.540 | 4.540 | 4.380 | 4.500 | 3.986 | 1,164,600 |
| 2024-09-27 | 4.610 | 4.610 | 4.500 | 4.550 | 4.031 | 1,925,100 |
| 2024-09-26 | 4.550 | 4.610 | 4.460 | 4.610 | 4.084 | 4,493,800 |
| 2024-09-25 | 4.540 | 4.560 | 4.500 | 4.550 | 4.031 | 2,928,400 |
| 2024-09-24 | 4.450 | 4.530 | 4.440 | 4.520 | 4.004 | 2,561,200 |
| 2024-09-23 | 4.500 | 4.510 | 4.410 | 4.450 | 3.942 | 1,690,800 |
| 2024-09-20 | 4.560 | 4.650 | 4.410 | 4.450 | 3.942 | 5,771,700 |
| 2024-09-19 | 4.270 | 4.540 | 4.260 | 4.540 | 4.022 | 7,072,000 |
| 2024-09-18 | 4.230 | 4.320 | 4.180 | 4.270 | 3.783 | 2,435,800 |
| 2024-09-17 | 4.200 | 4.270 | 4.150 | 4.230 | 3.747 | 2,220,400 |
| 2024-09-13 | 4.100 | 4.210 | 4.070 | 4.190 | 3.712 | 3,151,900 |
| 2024-09-12 | 3.900 | 4.100 | 3.900 | 4.070 | 3.605 | 2,549,900 |
| 2024-09-11 | 3.970 | 3.970 | 3.840 | 3.900 | 3.455 | 2,106,300 |
| 2024-09-10 | 3.900 | 3.990 | 3.870 | 3.970 | 3.486 | 3,402,900 |
| 2024-09-09 | 3.820 | 3.920 | 3.710 | 3.870 | 3.398 | 2,912,300 |
| 2024-09-06 | 3.930 | 3.930 | 3.830 | 3.870 | 3.398 | 3,116,800 |
| 2024-09-05 | 4.050 | 4.090 | 3.890 | 3.930 | 3.451 | 4,236,600 |
| 2024-09-04 | 4.080 | 4.100 | 3.900 | 4.030 | 3.539 | 1,236,800 |
| 2024-09-03 | 4.130 | 4.180 | 4.110 | 4.130 | 3.626 | 3,336,500 |
| 2024-09-02 | 4.050 | 4.140 | 3.960 | 4.130 | 3.626 | 5,682,200 |
| 2024-08-30 | 3.800 | 4.030 | 3.750 | 4.010 | 3.521 | 15,965,100 |
| 2024-08-29 | 3.890 | 3.950 | 3.710 | 3.760 | 3.301 | 4,902,000 |
| 2024-08-28 | 4.130 | 4.130 | 3.890 | 3.890 | 3.416 | 4,900,500 |
| 2024-08-27 | 4.120 | 4.190 | 4.110 | 4.140 | 3.635 | 2,713,600 |
| 2024-08-26 | 4.210 | 4.210 | 4.070 | 4.140 | 3.635 | 2,464,500 |
| 2024-08-23 | 4.280 | 4.280 | 4.150 | 4.160 | 3.653 | 3,201,900 |
| 2024-08-22 | 4.120 | 4.270 | 4.120 | 4.240 | 3.723 | 5,580,100 |
| 2024-08-21 | 4.150 | 4.290 | 4.110 | 4.120 | 3.618 | 3,552,400 |
| 2024-08-20 | 4.280 | 4.370 | 4.090 | 4.150 | 3.644 | 5,529,100 |
| 2024-08-19 | 4.420 | 4.420 | 4.260 | 4.280 | 3.758 | 4,944,600 |
| 2024-08-16 | 4.290 | 4.410 | 4.290 | 4.380 | 3.846 | 3,928,600 |
| 2024-08-15 | 4.440 | 4.490 | 4.220 | 4.260 | 3.741 | 3,400,700 |
| 2024-08-14 | 4.560 | 4.620 | 4.420 | 4.440 | 3.899 | 2,375,300 |
| 2024-08-13 | 4.650 | 4.650 | 4.400 | 4.500 | 3.951 | 3,067,200 |
| 2024-08-12 | 4.600 | 4.710 | 4.600 | 4.630 | 4.065 | 4,333,100 |
| 2024-08-09 | 4.470 | 4.650 | 4.470 | 4.580 | 4.021 | 5,921,400 |
| 2024-08-08 | 4.350 | 4.400 | 4.250 | 4.390 | 3.855 | 7,574,300 |
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.