Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia · Delayed Price · Currency is MYR 0.1050
-0.0050 (-4.55%)
At close: Apr 1, 2026
Sumisaujana Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 346,000 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 2,856,600 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,656,300 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 889,200 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,287,600 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 835,200 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 682,000 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,645,200 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 621,600 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 6,529,900 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,863,500 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 470,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 261,500 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,192,800 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,129,400 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,008,400 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 421,100 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,676,600 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,757,600 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,274,400 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,113,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,451,700 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 627,800 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,006,700 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 808,900 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 819,600 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,106,400 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,276,600 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,890,100 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 446,600 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 155,200 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,170,400 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 160,800 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 236,200 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 64,500 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,149,600 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,698,200 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,058,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 328,200 |
| Jan 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,326,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 409,500 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,544,200 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 405,100 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 878,400 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,127,700 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 269,100 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,167,000 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,664,400 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 329,700 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 612,400 |