Skip to main content
logo
Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Jul 17, 2026

Sumisaujana Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20260.100.100.100.100.105.26%423,300
May 25, 20260.100.100.100.100.09-569,300
May 22, 20260.100.100.090.100.09-5.00%455,600
May 21, 20260.100.100.100.100.105.26%1,661,500
May 20, 20260.100.100.090.100.09-934,300
May 19, 20260.100.100.090.100.09-378,500
May 18, 20260.090.100.090.100.09-51,300
May 15, 20260.100.100.100.100.09-205,500
May 14, 20260.100.100.100.100.09-5.00%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, 20260.100.100.100.100.09-561,400
May 8, 20260.100.100.090.100.09-5.00%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