Skip to main content
logo
Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Aug 11, 2026

Sumisaujana Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.100.100.100.100.10-1,200
Aug 10, 20260.090.100.090.100.10-87,900
Aug 7, 20260.090.100.090.100.10-725,500
Aug 6, 20260.090.100.090.100.105.56%1,412,000
Aug 5, 20260.090.090.090.090.09-275,000
Aug 4, 20260.090.090.090.090.09-558,100
Aug 3, 20260.100.100.090.090.09-5.26%170,100
Jul 31, 20260.090.100.090.100.105.56%216,000
Jul 30, 20260.090.090.090.090.09-412,000
Jul 29, 20260.100.100.090.090.09-5.26%907,100
Jul 28, 20260.090.100.090.100.10-185,000
Jul 27, 20260.100.100.090.100.10-855,200
Jul 24, 20260.100.100.090.100.10-48,000
Jul 23, 20260.090.100.090.100.10-188,000
Jul 22, 20260.100.100.090.100.10-1,996,800
Jul 21, 20260.090.100.090.100.10-467,400
Jul 20, 20260.090.100.090.100.105.56%374,600
Jul 17, 20260.090.090.090.090.09-5.26%1,753,000
Jul 16, 20260.090.100.090.100.10-283,400
Jul 15, 20260.090.100.090.100.10-159,000
Jul 14, 20260.100.100.100.100.105.56%14,400
Jul 13, 20260.090.090.090.090.09-14,000
Jul 10, 20260.090.090.090.090.09-323,600
Jul 9, 20260.090.090.090.090.09-57,900
Jul 8, 20260.090.090.090.090.09-5.26%52,100
Jul 6, 20260.090.100.090.100.10-191,000
Jul 3, 20260.100.100.090.100.10-501,200
Jul 2, 20260.090.100.090.100.105.56%370,300
Jul 1, 20260.090.090.090.090.095.88%1,624,200
Jun 30, 20260.090.090.090.090.09-5.56%192,800
Jun 29, 20260.090.090.090.090.09-2,330,600
Jun 26, 20260.090.090.090.090.09-205,100
Jun 25, 20260.090.090.090.090.09-6,900
Jun 24, 20260.090.090.090.090.09-864,300
Jun 23, 20260.090.090.090.090.09-479,600
Jun 22, 20260.090.090.090.090.09-166,600
Jun 19, 20260.090.090.090.090.09-448,000
Jun 18, 20260.090.100.090.090.09-679,200
Jun 16, 20260.090.090.090.090.09-587,000
Jun 15, 20260.100.100.090.090.09-3.23%698,500
Jun 12, 20260.100.100.090.100.09-148,200
Jun 11, 20260.100.100.100.100.09-210,700
Jun 10, 20260.100.100.100.100.09-211,700
Jun 9, 20260.100.100.100.100.09-145,200
Jun 8, 20260.100.100.090.100.09-142,600
Jun 5, 20260.100.100.100.100.09-5.00%491,000
Jun 4, 20260.100.100.090.100.105.26%591,300
Jun 3, 20260.100.100.100.100.09-5.00%674,100
May 29, 20260.100.100.100.100.10-254,900
May 28, 20260.100.100.100.100.10-601,400