UEM Sunrise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.290	0.290	0.285	0.290	0.274	869,700
2022-09-02	0.295	0.295	0.290	0.290	0.274	2,568,500
2022-09-01	0.300	0.300	0.295	0.295	0.279	1,377,700
2022-08-30	0.300	0.305	0.295	0.295	0.279	1,034,500
2022-08-29	0.295	0.300	0.290	0.295	0.279	1,175,200
2022-08-26	0.310	0.310	0.295	0.300	0.284	1,831,700
2022-08-25	0.305	0.310	0.300	0.305	0.288	1,755,600
2022-08-24	0.295	0.300	0.290	0.300	0.284	1,014,800
2022-08-23	0.300	0.300	0.295	0.295	0.279	1,117,100
2022-08-22	0.300	0.305	0.295	0.300	0.284	492,300
2022-08-19	0.290	0.305	0.290	0.305	0.288	1,529,400
2022-08-18	0.305	0.310	0.290	0.295	0.279	12,399,200
2022-08-17	0.310	0.315	0.305	0.310	0.293	321,200
2022-08-16	0.305	0.315	0.305	0.310	0.293	1,046,000
2022-08-15	0.315	0.315	0.305	0.305	0.288	1,905,300
2022-08-12	0.310	0.315	0.310	0.315	0.298	268,000
2022-08-11	0.315	0.315	0.305	0.310	0.293	1,381,100
2022-08-10	0.320	0.320	0.310	0.315	0.298	623,400
2022-08-09	0.310	0.325	0.310	0.315	0.298	734,700
2022-08-08	0.315	0.325	0.315	0.320	0.303	1,540,500
2022-08-05	0.305	0.320	0.305	0.315	0.298	4,916,700
2022-08-04	0.305	0.305	0.300	0.305	0.288	806,400
2022-08-03	0.305	0.310	0.300	0.300	0.284	804,400
2022-08-02	0.305	0.310	0.305	0.310	0.293	821,200
2022-08-01	0.310	0.315	0.305	0.310	0.293	1,182,200
2022-07-29	0.305	0.315	0.305	0.310	0.293	1,846,500
2022-07-28	0.305	0.305	0.300	0.305	0.288	324,500
2022-07-27	0.300	0.305	0.300	0.305	0.288	982,200
2022-07-26	0.300	0.305	0.300	0.300	0.284	324,700
2022-07-25	0.305	0.305	0.300	0.300	0.284	153,600
2022-07-22	0.305	0.305	0.300	0.300	0.284	733,300
2022-07-21	0.300	0.305	0.300	0.305	0.288	208,800
2022-07-20	0.300	0.305	0.295	0.300	0.284	640,000
2022-07-19	0.300	0.300	0.295	0.300	0.284	358,500
2022-07-18	0.295	0.300	0.295	0.300	0.284	264,100
2022-07-15	0.300	0.300	0.290	0.295	0.279	1,087,800
2022-07-14	0.305	0.305	0.295	0.300	0.284	1,212,300
2022-07-13	0.305	0.305	0.300	0.305	0.288	524,800
2022-07-12	0.300	0.305	0.300	0.305	0.288	320,900
2022-07-08	0.300	0.305	0.300	0.305	0.288	266,500
2022-07-07	0.300	0.305	0.300	0.300	0.284	252,900
2022-07-06	0.310	0.310	0.300	0.305	0.288	2,292,600
2022-07-05	0.305	0.310	0.305	0.310	0.293	256,800
2022-07-04	0.305	0.310	0.305	0.305	0.288	64,300
2022-07-01	0.310	0.310	0.305	0.305	0.288	231,800
2022-06-30	0.310	0.315	0.305	0.310	0.293	482,400
2022-06-29	0.310	0.310	0.305	0.310	0.293	116,200
2022-06-28	0.310	0.315	0.305	0.310	0.293	688,600
2022-06-27	0.315	0.315	0.305	0.310	0.293	826,200
2022-06-24	0.305	0.315	0.300	0.310	0.293	2,800,700
2022-06-23	0.305	0.310	0.300	0.305	0.288	3,498,900
2022-06-22	0.315	0.315	0.305	0.310	0.293	1,178,400
2022-06-21	0.310	0.320	0.305	0.310	0.293	4,754,400
2022-06-20	0.310	0.315	0.305	0.310	0.293	828,200
2022-06-17	0.315	0.320	0.310	0.315	0.298	973,300
2022-06-16	0.315	0.320	0.310	0.320	0.303	850,900
2022-06-15	0.315	0.320	0.310	0.315	0.298	1,252,600
2022-06-14	0.310	0.320	0.310	0.320	0.303	1,150,800
2022-06-13	0.330	0.330	0.315	0.315	0.298	1,964,500
2022-06-10	0.330	0.335	0.330	0.335	0.317	328,000

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0084 MYR
2025-04-29	0.0124 MYR
2024-04-29	0.0075 MYR
2023-04-27	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.