Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia · Delayed Price · Currency is MYR 5.94
+0.04 (0.68%)
At close: Dec 10, 2025
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 5.95 | 5.98 | 5.89 | 5.90 | 5.90 | -1.34% | 3,232,300 |
| Dec 8, 2025 | 6.03 | 6.08 | 5.98 | 5.98 | 5.92 | -0.66% | 1,682,100 |
| Dec 5, 2025 | 5.92 | 6.03 | 5.90 | 6.02 | 5.96 | 1.69% | 2,538,300 |
| Dec 4, 2025 | 5.94 | 6.05 | 5.89 | 5.92 | 5.86 | -0.34% | 1,874,600 |
| Dec 3, 2025 | 5.93 | 5.95 | 5.90 | 5.94 | 5.88 | 0.34% | 879,600 |
| Dec 2, 2025 | 5.93 | 5.95 | 5.90 | 5.92 | 5.86 | 0.34% | 1,659,600 |
| Dec 1, 2025 | 5.90 | 6.00 | 5.89 | 5.90 | 5.84 | - | 5,376,500 |
| Nov 28, 2025 | 5.90 | 5.95 | 5.88 | 5.90 | 5.84 | - | 2,166,900 |
| Nov 27, 2025 | 5.97 | 5.97 | 5.90 | 5.90 | 5.84 | -1.17% | 3,458,500 |
| Nov 26, 2025 | 5.90 | 6.02 | 5.90 | 5.97 | 5.91 | 1.19% | 1,541,400 |
| Nov 25, 2025 | 6.03 | 6.05 | 5.88 | 5.90 | 5.84 | -3.75% | 3,901,100 |
| Nov 24, 2025 | 5.80 | 6.13 | 5.80 | 6.13 | 6.07 | 5.69% | 12,405,100 |
| Nov 21, 2025 | 5.85 | 5.92 | 5.76 | 5.80 | 5.74 | 1.22% | 4,890,200 |
| Nov 20, 2025 | 5.90 | 5.97 | 5.71 | 5.73 | 5.67 | -2.22% | 6,513,500 |
| Nov 19, 2025 | 5.71 | 5.90 | 5.70 | 5.86 | 5.80 | 2.45% | 875,900 |
| Nov 18, 2025 | 5.80 | 5.89 | 5.72 | 5.72 | 5.66 | -2.22% | 2,741,200 |
| Nov 17, 2025 | 5.72 | 5.86 | 5.70 | 5.85 | 5.79 | 2.27% | 1,918,400 |
| Nov 14, 2025 | 5.66 | 5.80 | 5.62 | 5.72 | 5.66 | 1.06% | 2,651,900 |
| Nov 13, 2025 | 5.60 | 5.71 | 5.58 | 5.66 | 5.60 | 1.07% | 1,661,500 |
| Nov 12, 2025 | 5.57 | 5.67 | 5.56 | 5.60 | 5.54 | 1.27% | 4,167,700 |
| Nov 11, 2025 | 5.66 | 5.70 | 5.49 | 5.53 | 5.47 | -2.30% | 6,607,700 |
| Nov 10, 2025 | 5.59 | 5.69 | 5.59 | 5.66 | 5.60 | 1.07% | 907,000 |
| Nov 7, 2025 | 5.71 | 5.71 | 5.57 | 5.60 | 5.54 | -1.75% | 1,994,800 |
| Nov 6, 2025 | 5.67 | 5.73 | 5.64 | 5.70 | 5.64 | 0.53% | 1,714,500 |
| Nov 5, 2025 | 5.80 | 5.80 | 5.65 | 5.67 | 5.61 | -2.24% | 2,594,500 |
| Nov 4, 2025 | 5.89 | 5.90 | 5.75 | 5.80 | 5.74 | -1.69% | 2,895,100 |
| Nov 3, 2025 | 5.88 | 5.96 | 5.88 | 5.90 | 5.84 | 0.34% | 1,182,300 |
| Oct 31, 2025 | 5.90 | 6.02 | 5.86 | 5.88 | 5.82 | -0.34% | 2,533,300 |
| Oct 30, 2025 | 5.88 | 5.90 | 5.80 | 5.90 | 5.84 | 0.85% | 1,814,300 |
| Oct 29, 2025 | 5.88 | 5.94 | 5.84 | 5.85 | 5.79 | -1.35% | 2,813,700 |
| Oct 28, 2025 | 5.87 | 5.95 | 5.80 | 5.93 | 5.87 | 1.02% | 1,381,000 |
| Oct 27, 2025 | 5.82 | 5.90 | 5.79 | 5.87 | 5.81 | 1.38% | 1,269,200 |
| Oct 24, 2025 | 5.84 | 5.90 | 5.79 | 5.79 | 5.73 | -0.69% | 3,505,600 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.33 | 5.83 | 5.77 | -1.35% | 2,451,000 |
| Oct 22, 2025 | 5.98 | 6.02 | 5.90 | 5.91 | 5.85 | -1.01% | 1,385,500 |
| Oct 21, 2025 | 5.93 | 6.08 | 5.93 | 5.97 | 5.91 | 1.02% | 1,289,000 |
| Oct 17, 2025 | 5.99 | 6.07 | 5.91 | 5.91 | 5.85 | -1.34% | 2,114,700 |
| Oct 16, 2025 | 6.12 | 6.15 | 5.96 | 5.99 | 5.93 | -1.96% | 2,252,500 |
| Oct 15, 2025 | 6.29 | 6.33 | 6.09 | 6.11 | 6.05 | -1.93% | 3,907,200 |
| Oct 14, 2025 | 6.28 | 6.35 | 6.16 | 6.23 | 6.16 | -0.80% | 2,153,100 |
| Oct 13, 2025 | 6.10 | 6.28 | 6.00 | 6.28 | 6.21 | 1.45% | 2,960,900 |
| Oct 10, 2025 | 6.26 | 6.26 | 6.11 | 6.19 | 6.13 | -1.12% | 1,865,000 |
| Oct 9, 2025 | 6.16 | 6.30 | 6.14 | 6.26 | 6.19 | 1.79% | 2,857,900 |
| Oct 8, 2025 | 5.89 | 6.20 | 5.85 | 6.15 | 6.09 | 4.41% | 6,283,300 |
| Oct 7, 2025 | 5.89 | 5.95 | 5.86 | 5.89 | 5.83 | - | 3,370,600 |
| Oct 6, 2025 | 5.92 | 6.02 | 5.83 | 5.89 | 5.83 | -0.51% | 4,087,900 |
| Oct 3, 2025 | 6.01 | 6.04 | 5.90 | 5.92 | 5.86 | -1.82% | 1,503,200 |
| Oct 2, 2025 | 5.99 | 6.06 | 5.99 | 6.03 | 5.97 | 0.67% | 3,650,900 |
| Oct 1, 2025 | 6.05 | 6.05 | 5.97 | 5.99 | 5.93 | -0.99% | 2,498,100 |
| Sep 30, 2025 | 6.04 | 6.12 | 6.00 | 6.05 | 5.99 | - | 5,014,700 |