Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia · Delayed Price · Currency is MYR 0.1000
0.00 (0.00%)
At close: May 13, 2026
Sumisaujana Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,514,400 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 561,400 |
| May 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 763,400 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,437,100 |
| May 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 960,800 |
| May 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 9,254,500 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 798,000 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 304,400 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 23,100 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,576,900 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 26,200 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 663,900 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,751,700 |
| Apr 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 1,337,900 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 47,000 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 3,971,200 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,800,100 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,238,400 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 267,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 103,200 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,427,100 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 115,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 162,400 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,493,200 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,690,100 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 243,700 |
| Apr 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 3,828,600 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,582,300 |
| 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 |