New Zealand markets close in 2 hours 8 minutes

Sunway Berhad (5211.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
4.2200+0.1000 (+2.43%)
As of 10:37AM MYT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20244.12004.24004.12004.22004.22004,030,000
22 Jul 20244.10004.12004.04004.12004.120011,047,800
19 Jul 20244.09004.12004.06004.11004.11009,999,600
18 Jul 20244.15004.15004.05004.09004.090017,494,100
17 Jul 20244.14004.18004.12004.14004.140013,952,100
16 Jul 20244.16004.18004.10004.12004.12008,207,700
15 Jul 20244.11004.19004.08004.14004.140015,035,900
12 Jul 20244.10004.15004.03004.10004.100015,505,700
11 Jul 20243.92004.12003.92004.10004.100030,864,200
10 Jul 20243.94003.95003.90003.93003.930013,233,700
09 Jul 20243.95003.97003.90003.94003.940015,580,200
05 Jul 20243.95003.97003.92003.94003.94007,311,400
04 Jul 20243.97004.01003.92003.95003.950025,891,000
03 Jul 20243.84003.99003.83003.95003.950026,681,100
02 Jul 20243.71003.84003.71003.83003.830021,028,500
01 Jul 20243.61003.73003.58003.71003.710013,849,100
28 Jun 20243.58003.63003.54003.61003.610011,803,400
27 Jun 20243.62003.63003.55003.57003.570015,680,900
26 Jun 20243.59003.65003.57003.62003.620015,489,000
25 Jun 20243.68003.71003.58003.60003.600012,144,100
24 Jun 20243.75003.76003.68003.70003.700011,263,200
21 Jun 20243.72003.77003.70003.75003.750014,482,100
20 Jun 20243.74003.74003.68003.72003.72006,345,500
19 Jun 20243.75003.76003.67003.75003.75006,748,400
18 Jun 20243.80003.83003.73003.75003.75007,508,500
14 Jun 20243.70003.83003.68003.80003.800013,055,900
13 Jun 20243.74003.77003.68003.69003.69008,700,700
12 Jun 20243.69003.80003.67003.74003.740020,929,700
11 Jun 20243.55003.77003.55003.67003.670025,861,300
10 Jun 20243.55003.57003.52003.55003.55008,329,000
07 Jun 20243.61003.62003.55003.55003.550014,775,200
06 Jun 20243.54003.62003.52003.60003.600021,833,900
05 Jun 20243.54003.56003.52003.54003.540010,951,600
04 Jun 20243.50003.57003.48003.53003.530011,344,800
31 May 20243.60003.61003.46003.50003.500023,481,700
30 May 20243.62003.65003.61003.62003.62006,810,400
29 May 20243.72003.72003.59003.62003.620013,368,900
28 May 20243.75003.75003.65003.70003.700012,663,800
27 May 20243.76003.76003.71003.75003.750011,600,200
24 May 20243.75003.78003.70003.76003.760017,482,900
23 May 20243.63003.78003.60003.75003.750031,995,100
21 May 20243.66003.69003.63003.66003.660014,391,200
20 May 20243.57003.68003.57003.65003.650016,472,800
17 May 20243.45003.59003.44003.55003.550017,030,800
16 May 20243.40003.45003.39003.42003.420014,890,000
15 May 20243.51003.51003.35003.40003.400033,158,000
14 May 20243.50003.53003.49003.51003.510012,001,700
13 May 20243.51003.54003.47003.50003.50009,111,200
10 May 20243.54003.54003.45003.50003.500017,381,800
09 May 20243.58003.61003.52003.55003.550016,523,000
08 May 20243.58003.59003.54003.58003.58007,680,500
07 May 20243.60003.63003.56003.57003.570010,121,100
06 May 20243.56003.62003.55003.60003.60009,074,700
03 May 20243.60003.62003.55003.55003.55008,833,600
02 May 20243.53003.60003.48003.60003.600015,820,600
30 Apr 20243.48003.66003.47003.52003.520038,813,700
29 Apr 20243.49003.50003.45003.49003.490011,117,900
26 Apr 20243.42003.49003.39003.47003.470013,578,700
25 Apr 20243.39003.43003.36003.41003.41007,108,600
24 Apr 20243.33003.43003.33003.40003.400012,122,100
23 Apr 20243.32003.37003.32003.33003.33009,421,500
22 Apr 20243.34003.35003.30003.32003.320010,830,400
19 Apr 20243.36003.37003.26003.33003.330020,019,800
18 Apr 20243.34003.36003.28003.36003.360018,816,900
17 Apr 20243.28003.36003.26003.35003.350025,193,800
16 Apr 20243.37003.38003.25003.28003.280034,507,400
15 Apr 20243.45003.46003.32003.37003.370019,717,300
12 Apr 20243.42003.51003.42003.47003.470015,535,300
09 Apr 20243.46003.49003.42003.42003.42009,874,400
08 Apr 20243.45003.53003.45003.46003.460012,269,900
05 Apr 20243.40003.46003.39003.45003.450010,464,300
04 Apr 20243.36003.45003.35003.40003.40009,788,700
03 Apr 20243.40003.46003.31003.36003.360015,884,600
02 Apr 20243.47003.50003.36003.40003.400016,340,100
01 Apr 20243.50003.50003.44003.47003.470011,391,800
29 Mar 20243.50003.51003.46003.50003.500010,711,700
27 Mar 20243.53003.53003.47003.50003.500019,268,700
26 Mar 20243.50003.57003.47003.54003.540022,350,100
25 Mar 20243.49003.58003.43003.55003.550030,134,800
22 Mar 20243.47003.52003.42003.49003.490022,501,600
21 Mar 20243.24003.48003.23003.47003.470035,722,700
20 Mar 20243.32003.32003.19003.24003.240032,335,000
19 Mar 20243.11003.34003.06003.32003.320040,765,100
18 Mar 20243.03003.10002.98003.10003.100020,818,700
18 Mar 20240.035 Dividend
15 Mar 20242.96003.04002.95003.02002.985017,340,100
14 Mar 20242.96002.97002.94002.96002.92573,547,700
13 Mar 20242.93002.97002.93002.96002.92579,291,200
12 Mar 20242.90002.94002.88002.93002.89607,056,300
11 Mar 20242.90002.91002.87002.89002.85659,032,200
08 Mar 20242.94002.95002.87002.90002.866412,951,500
07 Mar 20242.83002.92002.82002.92002.886218,074,600
06 Mar 20242.87002.87002.82002.82002.78739,662,800
05 Mar 20242.85002.88002.82002.86002.826913,557,200
04 Mar 20242.80002.88002.80002.85002.817013,450,700
01 Mar 20242.80002.83002.78002.80002.76754,928,000
29 Feb 20242.80002.82002.72002.80002.767515,525,300
28 Feb 20242.85002.86002.79002.79002.757716,084,600
27 Feb 20242.81002.88002.81002.85002.81708,072,100
26 Feb 20242.85002.86002.78002.81002.777410,208,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...