Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia · Delayed Price · Currency is MYR 0.1000
+0.0050 (5.26%)
At close: Apr 23, 2026
Sumisaujana Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |