Sum Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.50	0.53	0.49	0.52	0.52	3.00%	6,760,800
Jul 7, 2026	0.54	0.54	0.49	0.50	0.50	-6.54%	8,922,100
Jul 6, 2026	0.54	0.55	0.54	0.54	0.54	-	5,192,800
Jul 3, 2026	0.54	0.55	0.54	0.54	0.54	-	4,541,400
Jul 2, 2026	0.54	0.58	0.53	0.54	0.54	-	22,584,500
Jul 1, 2026	0.50	0.55	0.50	0.54	0.54	8.08%	29,335,700
Jun 30, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	6,811,700
Jun 29, 2026	0.47	0.49	0.46	0.49	0.49	4.26%	5,216,800
Jun 26, 2026	0.50	0.50	0.46	0.47	0.47	-5.05%	8,635,600
Jun 25, 2026	0.52	0.52	0.50	0.50	0.50	-2.94%	7,360,800
Jun 24, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	5,428,100
Jun 23, 2026	0.52	0.54	0.50	0.50	0.50	-3.85%	11,543,400
Jun 22, 2026	0.52	0.55	0.50	0.52	0.52	0.97%	34,382,500
Jun 19, 2026	0.54	0.54	0.49	0.52	0.52	-1.90%	37,649,400