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: Jun 3, 2026

Sumisaujana Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.100.100.100.100.10-5.00%674,100
May 29, 20260.100.100.100.100.10-254,900
May 28, 20260.100.100.100.100.10-601,400
May 26, 20260.100.100.100.100.105.26%423,300
May 25, 20260.100.100.100.100.10-569,300
May 22, 20260.100.100.090.100.10-5.00%455,600
May 21, 20260.100.100.100.100.105.26%1,661,500
May 20, 20260.100.100.090.100.10-934,300
May 19, 20260.100.100.090.100.10-378,500
May 18, 20260.090.100.090.100.10-51,300
May 15, 20260.100.100.100.100.10-205,500
May 14, 20260.100.100.100.100.10-5.00%1,023,800
May 13, 20260.100.100.100.100.10-26,700
May 12, 20260.100.100.100.100.105.26%2,514,400
May 11, 20260.100.100.100.100.10-561,400
May 8, 20260.100.100.090.100.10-5.00%763,400
May 7, 20260.100.100.100.100.1011.11%1,437,100
May 6, 20260.090.100.090.090.09-960,800
May 5, 20260.100.100.090.090.09-10.00%9,254,500
May 4, 20260.100.110.100.100.10-798,000
Apr 30, 20260.100.100.100.100.10-4.76%304,400
Apr 29, 20260.100.110.100.110.115.00%23,100
Apr 28, 20260.110.110.100.100.10-4.76%1,576,900
Apr 27, 20260.110.110.100.110.11-26,200
Apr 24, 20260.100.110.100.110.115.00%663,900
Apr 23, 20260.100.100.100.100.105.26%1,751,700
Apr 22, 20260.100.110.100.100.10-5.00%1,337,900
Apr 21, 20260.100.100.100.100.10-4.76%47,000
Apr 20, 20260.100.110.100.110.115.00%3,971,200
Apr 17, 20260.110.110.100.100.10-4.76%1,800,100
Apr 16, 20260.100.110.100.110.115.00%1,238,400
Apr 15, 20260.100.100.100.100.10-267,000
Apr 14, 20260.100.100.100.100.10-103,200
Apr 13, 20260.110.110.100.100.10-4.76%2,427,100
Apr 10, 20260.110.110.110.110.11-115,000
Apr 9, 20260.110.110.110.110.11-162,400
Apr 8, 20260.110.110.110.110.11-3,493,200
Apr 7, 20260.110.110.110.110.11-1,690,100
Apr 6, 20260.110.110.100.110.11-243,700
Apr 3, 20260.100.110.100.110.115.00%3,828,600
Apr 2, 20260.110.110.100.100.10-4.76%2,582,300
Apr 1, 20260.110.110.100.110.11-4.55%346,000
Mar 31, 20260.100.110.100.110.1110.00%2,856,600
Mar 30, 20260.100.100.100.100.10-2,656,300
Mar 27, 20260.100.110.100.100.10-4.76%889,200
Mar 26, 20260.100.110.100.110.11-1,287,600
Mar 25, 20260.100.110.100.110.115.00%835,200
Mar 24, 20260.100.110.100.100.10-4.76%682,000
Mar 19, 20260.100.110.100.110.11-1,645,200
Mar 18, 20260.110.110.100.110.11-621,600