Sunway Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.180	4.220	4.110	4.220	4.220	5,231,800
2026-10-22	4.220	4.220	4.150	4.180	4.180	3,180,800
2026-10-21	4.220	4.310	4.190	4.220	4.220	3,006,700
2026-10-20	4.170	4.240	4.130	4.220	4.220	3,148,800
2026-10-19	4.180	4.240	4.160	4.180	4.180	2,114,400
2026-10-16	4.300	4.340	4.180	4.180	4.180	2,030,700
2026-10-15	4.450	4.450	4.290	4.290	4.290	3,045,800
2026-10-14	4.400	4.480	4.370	4.450	4.450	2,925,900
2026-10-13	4.460	4.470	4.370	4.400	4.400	3,505,100
2026-10-12	4.400	4.520	4.400	4.490	4.490	16,463,500
2026-10-09	4.310	4.420	4.300	4.400	4.400	4,245,600
2026-10-08	4.320	4.380	4.280	4.310	4.310	5,863,400
2026-10-07	4.300	4.330	4.260	4.280	4.280	3,929,000
2026-10-06	4.300	4.310	4.270	4.290	4.290	2,159,900
2026-10-05	4.300	4.330	4.230	4.300	4.300	2,350,400
2026-10-02	4.350	4.370	4.280	4.300	4.300	3,657,300
2026-10-01	4.440	4.470	4.340	4.350	4.350	2,945,500
2026-09-30	4.410	4.510	4.380	4.420	4.420	8,318,400
2026-09-29	4.540	4.570	4.390	4.390	4.390	4,928,700
2026-09-28	4.600	4.690	4.540	4.540	4.540	2,684,100
2026-09-25	4.690	4.690	4.570	4.630	4.630	2,890,300
2026-09-24	4.700	4.720	4.620	4.650	4.650	2,841,000

Page 1 of 1 · 22 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.