Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia · Delayed Price · Currency is MYR 7.25
+0.35 (5.07%)
At close: Feb 26, 2026
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 6.98 | 7.29 | 6.98 | 7.25 | 7.25 | 5.07% | 9,875,000 |
| Feb 25, 2026 | 6.59 | 6.98 | 6.59 | 6.90 | 6.90 | 4.70% | 7,096,900 |
| Feb 24, 2026 | 6.36 | 6.62 | 6.36 | 6.59 | 6.59 | 4.44% | 8,863,500 |
| Feb 23, 2026 | 6.30 | 6.33 | 6.26 | 6.31 | 6.31 | 0.48% | 1,077,300 |
| Feb 20, 2026 | 6.41 | 6.43 | 6.19 | 6.28 | 6.28 | -2.03% | 1,837,300 |
| Feb 19, 2026 | 6.15 | 6.50 | 6.15 | 6.41 | 6.41 | 3.39% | 3,714,900 |
| Feb 16, 2026 | 6.19 | 6.21 | 6.09 | 6.20 | 6.20 | - | 720,300 |
| Feb 13, 2026 | 6.23 | 6.24 | 6.13 | 6.20 | 6.20 | -0.80% | 1,994,600 |
| Feb 12, 2026 | 6.27 | 6.32 | 6.18 | 6.25 | 6.25 | -0.32% | 2,655,600 |
| Feb 11, 2026 | 6.11 | 6.38 | 6.10 | 6.27 | 6.27 | 2.62% | 6,138,500 |
| Feb 10, 2026 | 6.09 | 6.15 | 6.02 | 6.11 | 6.11 | 0.16% | 2,533,800 |
| Feb 9, 2026 | 5.95 | 6.13 | 5.95 | 6.10 | 6.10 | 2.35% | 3,469,800 |
| Feb 6, 2026 | 5.88 | 5.96 | 5.81 | 5.96 | 5.96 | 1.53% | 1,583,800 |
| Feb 5, 2026 | 6.00 | 6.08 | 5.86 | 5.87 | 5.87 | -2.17% | 3,147,700 |
| Feb 4, 2026 | 6.10 | 6.19 | 5.98 | 6.00 | 6.00 | -1.96% | 3,482,000 |
| Feb 3, 2026 | 5.92 | 6.15 | 5.90 | 6.12 | 6.12 | 3.38% | 3,193,100 |
| Jan 30, 2026 | 5.87 | 5.94 | 5.83 | 5.92 | 5.92 | 0.85% | 1,150,400 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.83 | 5.87 | 5.87 | -1.51% | 983,800 |
| Jan 28, 2026 | 5.89 | 5.96 | 5.80 | 5.96 | 5.96 | 1.19% | 2,435,900 |
| Jan 27, 2026 | 6.00 | 6.03 | 5.88 | 5.89 | 5.89 | -1.67% | 3,508,800 |
| Jan 26, 2026 | 5.80 | 6.00 | 5.80 | 5.99 | 5.99 | 3.28% | 2,501,700 |
| Jan 23, 2026 | 5.78 | 5.82 | 5.71 | 5.80 | 5.80 | 0.69% | 2,411,800 |
| Jan 22, 2026 | 5.71 | 5.78 | 5.65 | 5.76 | 5.76 | 1.05% | 6,953,800 |
| Jan 21, 2026 | 5.79 | 5.86 | 5.63 | 5.70 | 5.70 | -1.89% | 2,384,700 |
| Jan 20, 2026 | 5.81 | 5.90 | 5.77 | 5.81 | 5.81 | -0.68% | 1,164,000 |
| Jan 19, 2026 | 5.94 | 5.94 | 5.78 | 5.85 | 5.85 | -1.18% | 1,030,200 |
| Jan 16, 2026 | 5.99 | 6.03 | 5.92 | 5.92 | 5.92 | -0.67% | 1,239,300 |
| Jan 15, 2026 | 5.87 | 6.01 | 5.84 | 5.96 | 5.96 | 1.53% | 2,062,700 |
| Jan 14, 2026 | 6.00 | 6.01 | 5.86 | 5.87 | 5.87 | -2.33% | 1,804,700 |
| Jan 13, 2026 | 6.20 | 6.22 | 5.95 | 6.01 | 6.01 | -2.59% | 2,611,100 |
| Jan 12, 2026 | 6.19 | 6.25 | 6.13 | 6.17 | 6.17 | -0.16% | 1,139,500 |
| Jan 9, 2026 | 6.24 | 6.26 | 6.14 | 6.18 | 6.18 | -0.96% | 3,250,100 |
| Jan 8, 2026 | 6.03 | 6.29 | 6.03 | 6.24 | 6.24 | 3.48% | 5,421,900 |
| Jan 7, 2026 | 5.82 | 6.10 | 5.82 | 6.03 | 6.03 | 3.61% | 8,963,600 |
| Jan 6, 2026 | 5.82 | 5.91 | 5.73 | 5.82 | 5.82 | 0.52% | 2,931,100 |
| Jan 5, 2026 | 5.69 | 5.90 | 5.68 | 5.79 | 5.79 | 1.76% | 3,303,600 |
| Jan 2, 2026 | 5.68 | 5.71 | 5.66 | 5.69 | 5.69 | 0.53% | 479,400 |
| Dec 31, 2025 | 5.66 | 5.72 | 5.66 | 5.66 | 5.66 | - | 765,400 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | -0.53% | 1,701,800 |
| Dec 29, 2025 | 5.70 | 5.75 | 5.69 | 5.69 | 5.69 | -0.18% | 818,600 |
| Dec 26, 2025 | 5.68 | 5.75 | 5.63 | 5.70 | 5.70 | 0.35% | 962,200 |
| Dec 24, 2025 | 5.61 | 5.70 | 5.59 | 5.68 | 5.68 | 1.43% | 1,510,700 |
| Dec 23, 2025 | 5.60 | 5.62 | 5.57 | 5.60 | 5.60 | - | 2,521,700 |
| Dec 22, 2025 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | 1.27% | 1,945,700 |
| Dec 19, 2025 | 5.71 | 5.71 | 5.50 | 5.53 | 5.53 | -2.30% | 9,894,100 |
| Dec 18, 2025 | 5.80 | 5.80 | 5.64 | 5.66 | 5.66 | -2.41% | 8,488,400 |
| Dec 17, 2025 | 5.80 | 5.81 | 5.70 | 5.80 | 5.80 | -3.33% | 4,611,700 |
| Dec 16, 2025 | 5.92 | 6.03 | 5.91 | 6.00 | 5.77 | 1.52% | 2,937,300 |
| Dec 15, 2025 | 5.90 | 5.94 | 5.85 | 5.91 | 5.68 | 0.17% | 4,603,100 |
| Dec 12, 2025 | 5.91 | 5.94 | 5.90 | 5.90 | 5.67 | - | 705,800 |