UEM Sunrise Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.645	0.660	0.635	0.650	0.650	18,912,000
2026-05-07	0.670	0.670	0.645	0.645	0.645	31,109,100
2026-05-06	0.635	0.665	0.630	0.665	0.665	54,677,500
2026-05-05	0.640	0.655	0.620	0.630	0.630	39,735,500
2026-05-04	0.655	0.665	0.630	0.640	0.640	30,153,500
2026-05-01	0.645	0.645	0.645	0.645	0.645	0
2026-04-30	0.685	0.685	0.640	0.645	0.645	46,661,200
2026-04-29	0.670	0.720	0.655	0.685	0.685	103,775,600
2026-04-28	0.600	0.670	0.590	0.665	0.651	103,633,100
2026-04-27	0.555	0.590	0.550	0.590	0.577	37,638,000

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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