Sunway Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.629	1.649	1.629	1.649	1.518	414,700
2021-11-26	1.649	1.679	1.649	1.649	1.518	2,481,300
2021-11-25	1.659	1.659	1.649	1.649	1.518	1,982,000
2021-11-24	1.659	1.669	1.649	1.649	1.518	899,200
2021-11-23	1.669	1.679	1.649	1.659	1.527	951,100
2021-11-22	1.669	1.679	1.649	1.669	1.536	1,274,500
2021-11-19	1.669	1.679	1.639	1.669	1.536	2,029,900
2021-11-18	1.669	1.669	1.659	1.669	1.536	812,300
2021-11-17	1.688	1.698	1.669	1.669	1.536	492,400
2021-11-16	1.688	1.708	1.688	1.698	1.563	2,052,400
2021-11-15	1.708	1.708	1.688	1.688	1.554	479,200
2021-11-12	1.718	1.718	1.698	1.708	1.572	1,119,000
2021-11-11	1.708	1.718	1.698	1.708	1.572	1,654,100
2021-11-10	1.698	1.708	1.698	1.708	1.572	1,451,500
2021-11-09	1.698	1.708	1.698	1.698	1.563	925,000
2021-11-08	1.708	1.728	1.688	1.708	1.572	1,464,100
2021-11-05	1.718	1.718	1.698	1.698	1.563	578,000
2021-11-03	1.708	1.718	1.698	1.718	1.581	1,510,300
2021-11-02	1.708	1.728	1.698	1.698	1.563	637,100
2021-11-01	1.708	1.737	1.698	1.698	1.563	1,249,900
2021-10-29	1.737	1.747	1.728	1.747	1.608	272,000
2021-10-28	1.728	1.757	1.728	1.747	1.608	571,200
2021-10-27	1.747	1.757	1.728	1.737	1.599	1,300,000
2021-10-26	1.767	1.767	1.737	1.757	1.617	319,600
2021-10-25	1.737	1.767	1.718	1.767	1.626	1,390,500
2021-10-22	1.777	1.777	1.737	1.737	1.599	866,100
2021-10-21	1.777	1.787	1.757	1.777	1.635	4,554,100
2021-10-20	1.787	1.787	1.757	1.777	1.635	548,700
2021-10-18	1.767	1.787	1.767	1.777	1.635	3,498,100
2021-10-15	1.747	1.767	1.747	1.767	1.626	1,484,100
2021-10-14	1.767	1.777	1.728	1.757	1.617	2,918,200

← NewerPage 21 of 21 · 1,231 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.