Sunway Construction Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	1.560	1.570	1.550	1.560	1.254	216,900
2021-11-24	1.580	1.600	1.560	1.600	1.286	36,300
2021-11-23	1.570	1.580	1.560	1.580	1.270	43,200
2021-11-22	1.560	1.580	1.560	1.570	1.262	169,400
2021-11-19	1.570	1.570	1.550	1.550	1.246	654,200
2021-11-18	1.570	1.580	1.560	1.560	1.254	146,700
2021-11-17	1.580	1.590	1.570	1.570	1.262	70,300
2021-11-16	1.600	1.610	1.580	1.610	1.294	76,900
2021-11-15	1.600	1.600	1.580	1.580	1.270	37,600
2021-11-12	1.600	1.600	1.600	1.600	1.286	31,100
2021-11-11	1.610	1.620	1.580	1.590	1.278	184,600
2021-11-10	1.640	1.640	1.630	1.630	1.310	41,600
2021-11-09	1.650	1.650	1.620	1.620	1.302	101,900
2021-11-08	1.620	1.650	1.610	1.640	1.318	113,400
2021-11-05	1.610	1.630	1.610	1.630	1.310	4,400
2021-11-03	1.580	1.630	1.580	1.630	1.310	452,400
2021-11-02	1.620	1.620	1.570	1.580	1.270	190,500
2021-11-01	1.620	1.620	1.580	1.590	1.278	294,900
2021-10-29	1.650	1.650	1.630	1.640	1.318	247,500
2021-10-28	1.680	1.680	1.640	1.650	1.326	141,300
2021-10-27	1.680	1.700	1.670	1.680	1.350	95,100
2021-10-26	1.690	1.720	1.680	1.700	1.366	898,600
2021-10-25	1.680	1.700	1.680	1.700	1.366	1,212,100

← NewerPage 21 of 21 · 1,223 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.