Skip to main content
logo
Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1400
+0.0050 (3.70%)
At close: Sep 4, 2025

Sumisaujana Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.140.140.140.140.143.70%2,166,900
Sep 3, 20250.140.140.130.140.14-2,701,000
Sep 2, 20250.140.140.140.140.14-3.57%2,268,700
Aug 29, 20250.170.170.140.140.14-15.15%37,832,400
Aug 28, 20250.170.170.160.170.17-2.94%12,183,500
Aug 27, 20250.170.170.170.170.17-6,946,800
Aug 26, 20250.170.180.170.170.17-2.86%16,073,600
Aug 25, 20250.180.180.170.180.18-2.78%8,606,500
Aug 22, 20250.180.180.180.180.18-9,986,200
Aug 21, 20250.180.180.180.180.182.86%5,236,500
Aug 20, 20250.180.180.180.180.18-2.78%7,148,700
Aug 19, 20250.180.180.180.180.182.86%9,271,800
Aug 18, 20250.180.180.180.180.18-2.78%10,304,500
Aug 15, 20250.180.180.180.180.18-3,653,300
Aug 14, 20250.190.190.180.180.18-2.70%17,901,200
Aug 13, 20250.190.190.180.190.19-4,541,000
Aug 12, 20250.180.190.180.190.192.78%7,095,100
Aug 11, 20250.180.190.180.180.18-5,069,100
Aug 8, 20250.190.190.180.180.18-2.70%9,255,100
Aug 7, 20250.190.190.180.190.19-3,927,500
Aug 6, 20250.190.190.180.190.19-2.63%4,613,900
Aug 5, 20250.190.190.180.190.195.56%15,917,900
Aug 4, 20250.180.190.180.180.18-6,403,900
Aug 1, 20250.190.190.180.180.18-2.70%5,829,900
Jul 31, 20250.190.190.180.190.192.78%12,570,100
Jul 30, 20250.190.190.180.180.18-2.70%5,410,000
Jul 29, 20250.180.190.180.190.19-3,551,400
Jul 28, 20250.180.190.180.190.19-11,334,200
Jul 25, 20250.190.190.180.190.19-5,611,800
Jul 24, 20250.190.190.180.190.19-4,687,000
Jul 23, 20250.180.190.180.190.192.78%7,156,100
Jul 22, 20250.180.190.180.180.18-2.70%7,685,300
Jul 21, 20250.180.190.180.190.192.78%3,708,900
Jul 18, 20250.180.190.180.180.182.86%9,094,600
Jul 17, 20250.180.190.180.180.18-2.78%13,544,400
Jul 16, 20250.180.180.180.180.182.86%1,153,100
Jul 15, 20250.190.190.180.180.18-2.78%13,791,400
Jul 14, 20250.180.190.180.180.18-6,933,800
Jul 11, 20250.190.190.180.180.18-5.26%3,116,400
Jul 10, 20250.190.190.180.190.192.70%6,930,400
Jul 9, 20250.180.190.180.190.192.78%11,657,100
Jul 8, 20250.180.190.180.180.18-3,246,900
Jul 7, 20250.190.190.180.180.18-2.70%5,802,500
Jul 4, 20250.180.190.180.190.192.78%11,892,000
Jul 3, 20250.180.180.180.180.182.86%5,481,200
Jul 2, 20250.180.180.180.180.18-7,537,400
Jul 1, 20250.170.180.170.180.182.94%8,153,300
Jun 30, 20250.180.180.170.170.17-2.86%10,629,700
Jun 26, 20250.170.180.170.180.182.94%10,951,900
Jun 25, 20250.170.180.170.170.17-2.86%4,943,500