Sunway Berhad (5211PA.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:34PM MYT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3400 | 23,500 |
| 20 Jun 2024 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 216,800 |
| 19 Jun 2024 | 3.3800 | 3.4200 | 3.3300 | 3.3800 | 3.3800 | 65,300 |
| 18 Jun 2024 | 3.3900 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 49,900 |
| 14 Jun 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 25,700 |
| 13 Jun 2024 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 34,900 |
| 12 Jun 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 570,700 |
| 11 Jun 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 53,200 |
| 10 Jun 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 89,000 |
| 07 Jun 2024 | 3.2500 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 229,500 |
| 06 Jun 2024 | 3.2600 | 3.3500 | 3.2400 | 3.3400 | 3.3400 | 195,200 |
| 05 Jun 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2200 | 3.2200 | 197,200 |
| 04 Jun 2024 | 3.1900 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 45,600 |
| 31 May 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1800 | 3.1800 | 70,500 |
| 30 May 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2600 | 3.2600 | 9,600 |
| 29 May 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | 3.2500 | 73,000 |
| 28 May 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2800 | 20,100 |
| 27 May 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 23,500 |
| 24 May 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 58,400 |
| 23 May 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2600 | 3.2600 | 317,800 |
| 21 May 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 142,900 |
| 20 May 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 160,500 |
| 17 May 2024 | 3.0800 | 3.1900 | 3.0800 | 3.1800 | 3.1800 | 165,100 |
| 16 May 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2,000 |
| 15 May 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 36,900 |
| 14 May 2024 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 3.1300 | 8,000 |
| 13 May 2024 | 3.0900 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 182,600 |
| 10 May 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 68,800 |
| 09 May 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 318,500 |
| 08 May 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 171,000 |
| 07 May 2024 | 3.1700 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 200,600 |
| 06 May 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 240,700 |
| 03 May 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 177,800 |
| 02 May 2024 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 236,400 |
| 30 Apr 2024 | 3.1400 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 475,100 |
| 29 Apr 2024 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | 25,500 |
| 26 Apr 2024 | 3.1000 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 613,000 |
| 25 Apr 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 8,600 |
| 24 Apr 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 13,800 |
| 23 Apr 2024 | 3.0000 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 61,400 |
| 22 Apr 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 187,200 |
| 19 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 188,800 |
| 18 Apr 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0000 | 3.0000 | 1,015,800 |
| 17 Apr 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 89,600 |
| 16 Apr 2024 | 3.0800 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 401,700 |
| 15 Apr 2024 | 3.1200 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 351,100 |
| 12 Apr 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 78,000 |
| 09 Apr 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 74,900 |
| 08 Apr 2024 | 3.0400 | 3.1700 | 3.0400 | 3.1200 | 3.1200 | 933,400 |
| 05 Apr 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 133,700 |
| 04 Apr 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 242,000 |
| 03 Apr 2024 | 3.0000 | 3.0600 | 2.9300 | 2.9600 | 2.9600 | 210,200 |
| 02 Apr 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 1,162,100 |
| 01 Apr 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 332,300 |
| 29 Mar 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 255,900 |
| 27 Mar 2024 | 3.1200 | 3.1400 | 3.0700 | 3.0700 | 3.0700 | 687,200 |
| 26 Mar 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1100 | 3.1100 | 1,421,300 |
| 25 Mar 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | 1,634,100 |
| 22 Mar 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1900 | 3.1900 | 1,092,100 |
| 21 Mar 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2300 | 3.2300 | 1,586,200 |
| 20 Mar 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 314,700 |
| 19 Mar 2024 | 2.9400 | 3.0900 | 2.9400 | 3.0900 | 3.0900 | 1,088,400 |
| 18 Mar 2024 | 2.8300 | 2.9000 | 2.7900 | 2.9000 | 2.9000 | 461,000 |
| 15 Mar 2024 | 2.7900 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 552,100 |
| 14 Mar 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 118,400 |
| 13 Mar 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 1,177,900 |
| 12 Mar 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 427,300 |
| 11 Mar 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 24,100 |
| 08 Mar 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7200 | 2.7200 | 353,600 |
| 07 Mar 2024 | 2.6700 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 381,200 |
| 06 Mar 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6700 | 2.6700 | 28,500 |
| 05 Mar 2024 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 114,000 |
| 04 Mar 2024 | 2.6100 | 2.6600 | 2.6100 | 2.6500 | 2.6500 | 443,500 |
| 01 Mar 2024 | 2.6400 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 21,800 |
| 29 Feb 2024 | 2.6000 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 60,600 |
| 28 Feb 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 45,100 |
| 27 Feb 2024 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 351,500 |
| 26 Feb 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 158,700 |
| 23 Feb 2024 | 2.6000 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 2,311,200 |
| 22 Feb 2024 | 2.5100 | 2.5900 | 2.5100 | 2.5900 | 2.5900 | 271,100 |
| 21 Feb 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | 2.5100 | 103,000 |
| 20 Feb 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 800,900 |
| 19 Feb 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 1,398,400 |
| 16 Feb 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 880,800 |
| 15 Feb 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 991,400 |
| 14 Feb 2024 | 2.5400 | 2.5900 | 2.5300 | 2.5300 | 2.5300 | 204,700 |
| 13 Feb 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.5000 | 2,078,500 |
| 09 Feb 2024 | 2.5200 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 122,300 |
| 08 Feb 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5200 | 2.5200 | 465,800 |
| 07 Feb 2024 | 2.4500 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 2,158,300 |
| 06 Feb 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 771,400 |
| 05 Feb 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 1,528,900 |
| 02 Feb 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 1,633,100 |
| 31 Jan 2024 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 3,724,600 |
| 30 Jan 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 1,841,100 |
| 29 Jan 2024 | 2.4000 | 2.4800 | 2.3900 | 2.4700 | 2.4700 | 1,186,200 |
| 26 Jan 2024 | 2.4400 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 513,500 |
| 24 Jan 2024 | 2.2800 | 2.4100 | 2.2800 | 2.4000 | 2.4000 | 616,800 |
| 23 Jan 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 2,131,900 |
| 22 Jan 2024 | 2.2800 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 3,657,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.