Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia · Delayed Price · Currency is MYR 6.33
-0.08 (-1.25%)
At close: Aug 29, 2025
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.30 | 6.44 | 6.29 | 6.41 | 6.41 | 1.75% | 7,850,200 |
| Aug 27, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | 2.44% | 10,048,900 |
| Aug 26, 2025 | 6.08 | 6.18 | 6.02 | 6.15 | 6.15 | 1.15% | 12,667,100 |
| Aug 25, 2025 | 6.13 | 6.28 | 6.07 | 6.08 | 6.08 | -0.16% | 9,062,000 |
| Aug 22, 2025 | 5.96 | 6.20 | 5.96 | 6.09 | 6.09 | 4.10% | 15,739,600 |
| Aug 21, 2025 | 5.82 | 5.89 | 5.81 | 5.85 | 5.85 | 0.52% | 2,772,900 |
| Aug 20, 2025 | 5.78 | 5.90 | 5.75 | 5.82 | 5.82 | 1.04% | 5,112,400 |
| Aug 19, 2025 | 5.48 | 5.85 | 5.48 | 5.76 | 5.76 | 5.11% | 14,168,300 |
| Aug 18, 2025 | 5.37 | 5.49 | 5.37 | 5.48 | 5.48 | 2.05% | 2,485,600 |
| Aug 15, 2025 | 5.38 | 5.40 | 5.35 | 5.37 | 5.37 | -0.19% | 879,900 |
| Aug 14, 2025 | 5.47 | 5.47 | 5.32 | 5.38 | 5.38 | -1.47% | 5,567,100 |
| Aug 13, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 1.49% | 1,880,600 |
| Aug 12, 2025 | 5.48 | 5.53 | 5.35 | 5.38 | 5.38 | -1.82% | 5,161,300 |
| Aug 11, 2025 | 5.45 | 5.59 | 5.45 | 5.48 | 5.48 | 0.55% | 8,221,300 |
| Aug 8, 2025 | 5.34 | 5.46 | 5.31 | 5.45 | 5.45 | 2.64% | 6,139,300 |
| Aug 7, 2025 | 5.35 | 5.40 | 5.31 | 5.31 | 5.31 | -0.75% | 3,915,200 |
| Aug 6, 2025 | 5.25 | 5.43 | 5.24 | 5.35 | 5.35 | 1.90% | 6,826,000 |
| Aug 5, 2025 | 5.32 | 5.38 | 5.25 | 5.25 | 5.25 | -1.69% | 3,164,300 |
| Aug 4, 2025 | 5.30 | 5.35 | 5.27 | 5.34 | 5.34 | 0.56% | 2,128,300 |
| Aug 1, 2025 | 5.22 | 5.42 | 5.22 | 5.31 | 5.31 | 1.34% | 5,673,400 |
| Jul 31, 2025 | 5.24 | 5.32 | 5.21 | 5.24 | 5.24 | - | 4,068,900 |
| Jul 30, 2025 | 5.23 | 5.31 | 5.18 | 5.24 | 5.24 | - | 3,170,100 |
| Jul 29, 2025 | 5.30 | 5.33 | 5.20 | 5.24 | 5.24 | -0.76% | 6,334,400 |
| Jul 28, 2025 | 5.26 | 5.38 | 5.10 | 5.28 | 5.28 | 1.15% | 10,553,500 |
| Jul 25, 2025 | 5.22 | 5.27 | 5.18 | 5.22 | 5.22 | -0.38% | 8,074,600 |
| Jul 24, 2025 | 5.36 | 5.36 | 5.21 | 5.24 | 5.24 | -1.87% | 10,612,900 |
| Jul 23, 2025 | 5.29 | 5.39 | 5.25 | 5.34 | 5.34 | 0.19% | 10,870,200 |
| Jul 22, 2025 | 5.53 | 5.59 | 5.28 | 5.33 | 5.33 | -2.91% | 25,485,400 |
| Jul 21, 2025 | 5.84 | 5.84 | 4.93 | 5.49 | 5.49 | -8.19% | 110,616,400 |
| Jul 18, 2025 | 5.78 | 6.00 | 5.78 | 5.98 | 5.98 | 3.46% | 10,672,600 |
| Jul 17, 2025 | 5.81 | 5.85 | 5.74 | 5.78 | 5.78 | -0.34% | 8,751,700 |
| Jul 16, 2025 | 5.95 | 5.99 | 5.76 | 5.80 | 5.80 | -2.03% | 7,177,500 |
| Jul 15, 2025 | 5.98 | 6.05 | 5.91 | 5.92 | 5.92 | -0.50% | 6,216,200 |
| Jul 14, 2025 | 5.95 | 5.99 | 5.93 | 5.95 | 5.95 | - | 1,178,200 |
| Jul 11, 2025 | 5.93 | 6.00 | 5.93 | 5.95 | 5.95 | 0.34% | 3,158,000 |
| Jul 10, 2025 | 5.83 | 6.00 | 5.83 | 5.93 | 5.93 | 0.68% | 4,902,700 |
| Jul 9, 2025 | 5.78 | 5.95 | 5.77 | 5.89 | 5.89 | 2.26% | 3,569,300 |
| Jul 8, 2025 | 5.82 | 5.84 | 5.72 | 5.76 | 5.76 | -2.04% | 3,878,400 |
| Jul 7, 2025 | 5.96 | 5.96 | 5.65 | 5.88 | 5.88 | -1.84% | 6,707,000 |
| Jul 4, 2025 | 5.98 | 6.03 | 5.94 | 5.99 | 5.99 | -0.17% | 3,512,700 |
| Jul 3, 2025 | 5.98 | 6.03 | 5.92 | 6.00 | 6.00 | 0.17% | 4,246,000 |
| Jul 2, 2025 | 6.00 | 6.04 | 5.94 | 5.99 | 5.99 | -0.50% | 4,518,500 |
| Jul 1, 2025 | 6.00 | 6.10 | 5.96 | 6.02 | 6.02 | 0.33% | 4,409,200 |
| Jun 30, 2025 | 5.92 | 6.00 | 5.89 | 6.00 | 6.00 | 1.35% | 3,844,100 |
| Jun 26, 2025 | 5.89 | 6.00 | 5.87 | 5.92 | 5.92 | 0.34% | 4,458,600 |
| Jun 25, 2025 | 5.82 | 5.94 | 5.82 | 5.90 | 5.90 | -0.17% | 2,466,000 |
| Jun 24, 2025 | 5.90 | 5.99 | 5.85 | 5.91 | 5.91 | 0.17% | 2,792,800 |
| Jun 23, 2025 | 5.89 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 1,989,300 |
| Jun 20, 2025 | 5.90 | 5.95 | 5.86 | 5.95 | 5.95 | -0.17% | 2,847,300 |
| Jun 19, 2025 | 6.03 | 6.03 | 5.91 | 5.96 | 5.96 | -1.00% | 2,738,000 |