Skip to main content
logo
Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0050 (5.56%)
At close: Nov 3, 2026

Sumisaujana Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20260.090.100.090.100.105.56%1,783,600
Nov 2, 20260.090.100.090.090.09-344,100
Oct 30, 20260.090.090.090.090.09-123,500
Oct 29, 20260.090.090.090.090.09-90,000
Oct 28, 20260.090.090.090.090.09-214,900
Oct 27, 20260.100.100.090.090.09-64,000
Oct 26, 20260.090.100.090.090.09-5.26%311,600
Oct 22, 20260.100.100.100.100.10-226,400
Oct 21, 20260.100.100.100.100.10-30,000
Oct 20, 20260.100.100.100.100.10-133,000
Oct 19, 20260.100.100.100.100.10-5.00%339,500
Oct 16, 20260.100.100.100.100.105.26%613,500
Oct 15, 20260.100.100.100.100.10-1,183,500
Oct 14, 20260.100.100.100.100.10-161,100
Oct 13, 20260.100.100.100.100.10-893,000
Oct 12, 20260.100.100.100.100.10-287,400
Oct 9, 20260.100.100.100.100.10-5.00%109,200
Oct 8, 20260.100.100.100.100.10-10,000
Oct 7, 20260.100.100.100.100.10-152,500
Oct 6, 20260.100.110.100.100.105.26%603,300
Oct 5, 20260.100.100.100.100.10-1,532,500
Oct 2, 20260.100.100.100.100.10-5.00%501,500
Oct 1, 20260.100.100.100.100.10-600,500
Sep 30, 20260.100.110.100.100.10-2,041,300
Sep 29, 20260.090.100.090.100.1011.11%1,562,300
Sep 28, 20260.090.090.090.090.09-809,200
Sep 25, 20260.090.100.090.090.09-1,227,100
Sep 24, 20260.090.090.090.090.09-274,000
Sep 23, 20260.090.090.090.090.09-760,600
Sep 22, 20260.090.100.090.090.09-657,500
Sep 21, 20260.100.100.090.090.09-5.26%467,600
Sep 18, 20260.090.100.090.100.105.56%456,000
Sep 17, 20260.100.100.090.090.09-5.26%3,256,000
Sep 15, 20260.100.100.090.100.10-2,091,500
Sep 14, 20260.110.110.100.100.10-5.00%687,300
Sep 11, 20260.100.120.100.100.105.26%24,430,400
Sep 10, 20260.090.100.090.100.10-234,900
Sep 9, 20260.090.100.090.100.105.56%114,700
Sep 8, 20260.090.090.090.090.09-5.26%55,100
Sep 7, 20260.090.100.090.100.105.56%24,000
Sep 4, 20260.090.090.090.090.09-5.26%1,077,300
Sep 3, 20260.100.100.090.100.10-223,200
Sep 2, 20260.100.100.090.100.10-546,100
Sep 1, 20260.100.100.090.100.10-885,600
Aug 28, 20260.100.100.090.100.105.56%3,789,100
Aug 27, 20260.090.100.090.090.09-5.26%432,600
Aug 26, 20260.090.100.090.100.105.56%15,000
Aug 24, 20260.090.100.090.090.09-1,272,200
Aug 21, 20260.090.090.090.090.09-5.26%345,000
Aug 20, 20260.100.100.090.100.10-192,300