Skip to main content
logo
Sumisaujana Group Berhad (KLSE:SUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Sep 23, 2026

Sumisaujana Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20260.090.100.090.100.10-3,100
Aug 18, 20260.090.100.090.100.105.56%541,300
Aug 17, 20260.090.090.090.090.09-1,945,500
Aug 14, 20260.090.090.090.090.09-5.26%990,400
Aug 13, 20260.100.100.090.100.105.56%42,000
Aug 12, 20260.100.100.090.090.09-5.26%388,000
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