Sum Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.66	0.66	0.63	0.64	0.64	-4.51%	1,363,700
Oct 29, 2026	0.67	0.68	0.66	0.67	0.67	-1.48%	1,668,700
Oct 28, 2026	0.67	0.68	0.67	0.68	0.68	2.27%	1,361,700
Oct 27, 2026	0.66	0.68	0.66	0.66	0.66	0.76%	3,678,400
Oct 26, 2026	0.64	0.66	0.63	0.66	0.66	2.34%	2,250,900
Oct 23, 2026	0.62	0.65	0.61	0.64	0.64	2.40%	1,857,800
Oct 22, 2026	0.68	0.69	0.63	0.63	0.63	-8.76%	3,640,500
Oct 21, 2026	0.65	0.69	0.65	0.69	0.69	7.87%	3,588,100
Oct 20, 2026	0.74	0.74	0.64	0.64	0.64	-12.41%	8,976,000
Oct 19, 2026	0.75	0.75	0.71	0.73	0.73	-4.61%	3,978,000
Oct 16, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	1,916,500
Oct 15, 2026	0.79	0.79	0.74	0.75	0.75	-7.98%	5,718,100
Oct 14, 2026	0.80	0.82	0.78	0.82	0.82	2.52%	2,339,700
Oct 13, 2026	0.82	0.82	0.77	0.80	0.80	-3.05%	5,164,800
Oct 12, 2026	0.84	0.84	0.81	0.82	0.82	-1.80%	3,815,100
Oct 9, 2026	0.84	0.85	0.82	0.84	0.84	-0.60%	2,723,000
Oct 8, 2026	0.84	0.85	0.81	0.84	0.84	0.60%	4,845,600
Oct 7, 2026	0.81	0.86	0.81	0.84	0.84	3.09%	13,862,900
Oct 6, 2026	0.78	0.81	0.77	0.81	0.81	4.52%	3,769,700
Oct 5, 2026	0.76	0.78	0.76	0.78	0.78	2.65%	4,528,300
Oct 2, 2026	0.79	0.83	0.75	0.76	0.76	-3.82%	11,696,000
Oct 1, 2026	0.77	0.80	0.77	0.79	0.79	1.95%	4,183,900
Sep 30, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	3,031,000
Sep 29, 2026	0.72	0.79	0.72	0.78	0.78	8.33%	8,814,700
Sep 28, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	3,669,700
Sep 25, 2026	0.72	0.74	0.72	0.73	0.73	1.40%	2,959,400
Sep 24, 2026	0.73	0.74	0.71	0.72	0.72	-1.38%	4,759,300
Sep 23, 2026	0.73	0.75	0.72	0.73	0.73	0.69%	5,071,500
Sep 22, 2026	0.72	0.74	0.70	0.72	0.72	1.41%	6,391,000
Sep 21, 2026	0.72	0.73	0.70	0.71	0.71	0.71%	7,318,900
Sep 18, 2026	0.70	0.72	0.68	0.71	0.71	2.17%	11,149,500
Sep 17, 2026	0.64	0.69	0.63	0.69	0.69	8.66%	15,387,300
Sep 15, 2026	0.65	0.66	0.63	0.64	0.64	-1.55%	4,537,500
Sep 14, 2026	0.61	0.66	0.60	0.65	0.65	5.74%	8,913,400
Sep 11, 2026	0.61	0.62	0.60	0.61	0.61	-	2,838,400
Sep 10, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	3,894,000
Sep 9, 2026	0.62	0.64	0.62	0.63	0.63	2.44%	6,585,200
Sep 8, 2026	0.60	0.63	0.59	0.62	0.62	3.36%	5,983,400
Sep 7, 2026	0.61	0.61	0.58	0.60	0.60	-1.65%	7,040,100
Sep 4, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	2,897,300
Sep 3, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	3,210,200
Sep 2, 2026	0.63	0.63	0.60	0.61	0.61	-2.42%	7,097,300
Sep 1, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	8,242,800
Aug 28, 2026	0.64	0.66	0.64	0.64	0.64	0.79%	5,586,700
Aug 27, 2026	0.62	0.65	0.61	0.64	0.64	4.10%	7,579,600
Aug 26, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	7,489,700
Aug 24, 2026	0.63	0.66	0.62	0.62	0.62	-5.34%	14,572,200
Aug 21, 2026	0.64	0.67	0.62	0.66	0.66	3.15%	9,188,700
Aug 20, 2026	0.62	0.65	0.62	0.64	0.64	4.10%	11,636,900
Aug 19, 2026	0.62	0.63	0.61	0.61	0.61	-2.40%	3,874,600