Sum Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.65	0.66	0.62	0.63	0.63	-2.34%	5,887,500
Aug 17, 2026	0.61	0.65	0.60	0.64	0.64	5.79%	15,755,200
Aug 14, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	7,393,700
Aug 13, 2026	0.60	0.62	0.59	0.60	0.60	0.84%	10,340,900
Aug 12, 2026	0.60	0.61	0.59	0.60	0.60	-	5,814,700
Aug 11, 2026	0.61	0.62	0.60	0.60	0.60	-1.65%	5,140,500
Aug 10, 2026	0.61	0.62	0.60	0.61	0.61	-0.82%	4,329,400
Aug 7, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	7,221,300
Aug 6, 2026	0.60	0.64	0.59	0.63	0.63	5.88%	9,001,400
Aug 5, 2026	0.60	0.61	0.58	0.60	0.60	-	7,296,500
Aug 4, 2026	0.61	0.62	0.59	0.60	0.60	-1.65%	7,614,000
Aug 3, 2026	0.61	0.64	0.59	0.61	0.61	-	8,808,000
Jul 31, 2026	0.61	0.62	0.58	0.61	0.61	0.83%	7,913,700
Jul 30, 2026	0.57	0.62	0.57	0.60	0.60	2.56%	17,201,800
Jul 29, 2026	0.55	0.60	0.54	0.59	0.59	8.33%	22,882,000
Jul 28, 2026	0.51	0.55	0.50	0.54	0.54	5.88%	10,933,500
Jul 27, 2026	0.51	0.51	0.50	0.51	0.51	-	1,864,100
Jul 24, 2026	0.49	0.51	0.49	0.51	0.51	3.03%	3,652,200
Jul 23, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	2,229,200
Jul 22, 2026	0.52	0.52	0.50	0.51	0.51	-0.97%	4,053,000
Jul 21, 2026	0.51	0.53	0.50	0.52	0.52	0.98%	5,201,700
Jul 20, 2026	0.51	0.53	0.51	0.51	0.51	0.99%	7,478,000
Jul 17, 2026	0.49	0.51	0.49	0.51	0.51	1.00%	4,974,700
Jul 16, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	3,843,600
Jul 15, 2026	0.49	0.51	0.48	0.51	0.51	4.12%	6,180,700
Jul 14, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	6,456,700
Jul 13, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	5,970,300
Jul 10, 2026	0.51	0.52	0.50	0.50	0.50	-2.94%	4,405,200
Jul 9, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	4,087,900