Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia · Delayed Price · Currency is MYR 5.99
-0.14 (-2.28%)
At close: Sep 26, 2025
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.13 | 6.14 | 5.97 | 5.99 | 5.99 | -2.28% | 4,259,000 |
| Sep 25, 2025 | 6.13 | 6.20 | 6.12 | 6.13 | 6.13 | 0.16% | 2,333,900 |
| Sep 24, 2025 | 6.22 | 6.23 | 6.11 | 6.12 | 6.12 | -2.39% | 2,935,300 |
| Sep 23, 2025 | 6.22 | 6.27 | 6.19 | 6.27 | 6.27 | 0.80% | 939,400 |
| Sep 22, 2025 | 6.13 | 6.26 | 6.13 | 6.22 | 6.22 | 1.47% | 1,288,700 |
| Sep 19, 2025 | 6.34 | 6.34 | 6.11 | 6.13 | 6.13 | -3.46% | 2,462,900 |
| Sep 18, 2025 | 6.32 | 6.35 | 6.23 | 6.35 | 6.35 | 0.47% | 2,045,000 |
| Sep 17, 2025 | 6.36 | 6.40 | 6.28 | 6.32 | 6.32 | -0.63% | 2,387,200 |
| Sep 12, 2025 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | -1.55% | 1,790,900 |
| Sep 11, 2025 | 6.40 | 6.46 | 6.35 | 6.46 | 6.46 | 0.94% | 2,567,200 |
| Sep 10, 2025 | 6.50 | 6.53 | 6.39 | 6.40 | 6.40 | -2.59% | 4,570,800 |
| Sep 9, 2025 | 6.47 | 6.57 | 6.46 | 6.57 | 6.50 | 1.55% | 6,173,700 |
| Sep 8, 2025 | 6.45 | 6.53 | 6.43 | 6.47 | 6.40 | 0.31% | 2,601,900 |
| Sep 4, 2025 | 6.43 | 6.49 | 6.36 | 6.45 | 6.38 | 0.31% | 3,800,200 |
| Sep 3, 2025 | 6.35 | 6.58 | 6.34 | 6.43 | 6.36 | 1.26% | 12,164,000 |
| Sep 2, 2025 | 6.33 | 6.35 | 6.19 | 6.35 | 6.28 | 0.32% | 3,911,300 |
| Aug 29, 2025 | 6.40 | 6.40 | 6.29 | 6.33 | 6.26 | -1.25% | 4,755,300 |
| Aug 28, 2025 | 6.30 | 6.44 | 6.29 | 6.41 | 6.34 | 1.75% | 7,850,200 |
| Aug 27, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.23 | 2.44% | 10,048,900 |
| Aug 26, 2025 | 6.08 | 6.18 | 6.02 | 6.15 | 6.08 | 1.15% | 12,667,100 |
| Aug 25, 2025 | 6.13 | 6.28 | 6.07 | 6.08 | 6.01 | -0.16% | 9,062,000 |
| Aug 22, 2025 | 5.96 | 6.20 | 5.96 | 6.09 | 6.02 | 4.10% | 15,739,600 |
| Aug 21, 2025 | 5.82 | 5.89 | 5.81 | 5.85 | 5.79 | 0.52% | 2,772,900 |
| Aug 20, 2025 | 5.78 | 5.90 | 5.75 | 5.82 | 5.76 | 1.04% | 5,112,400 |
| Aug 19, 2025 | 5.48 | 5.85 | 5.48 | 5.76 | 5.70 | 5.11% | 14,168,300 |
| Aug 18, 2025 | 5.37 | 5.49 | 5.37 | 5.48 | 5.42 | 2.05% | 2,485,600 |
| Aug 15, 2025 | 5.38 | 5.40 | 5.35 | 5.37 | 5.31 | -0.19% | 879,900 |
| Aug 14, 2025 | 5.47 | 5.47 | 5.32 | 5.38 | 5.32 | -1.47% | 5,567,100 |
| Aug 13, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.40 | 1.49% | 1,880,600 |
| Aug 12, 2025 | 5.48 | 5.53 | 5.35 | 5.38 | 5.32 | -1.82% | 5,161,300 |
| Aug 11, 2025 | 5.45 | 5.59 | 5.45 | 5.48 | 5.42 | 0.55% | 8,221,300 |
| Aug 8, 2025 | 5.34 | 5.46 | 5.31 | 5.45 | 5.39 | 2.64% | 6,139,300 |
| Aug 7, 2025 | 5.35 | 5.40 | 5.31 | 5.31 | 5.25 | -0.75% | 3,915,200 |
| Aug 6, 2025 | 5.25 | 5.43 | 5.24 | 5.35 | 5.29 | 1.90% | 6,826,000 |
| Aug 5, 2025 | 5.32 | 5.38 | 5.25 | 5.25 | 5.19 | -1.69% | 3,164,300 |
| Aug 4, 2025 | 5.30 | 5.35 | 5.27 | 5.34 | 5.28 | 0.56% | 2,128,300 |
| Aug 1, 2025 | 5.22 | 5.42 | 5.22 | 5.31 | 5.25 | 1.34% | 5,673,400 |
| Jul 31, 2025 | 5.24 | 5.32 | 5.21 | 5.24 | 5.18 | - | 4,068,900 |
| Jul 30, 2025 | 5.23 | 5.31 | 5.18 | 5.24 | 5.18 | - | 3,170,100 |
| Jul 29, 2025 | 5.30 | 5.33 | 5.20 | 5.24 | 5.18 | -0.76% | 6,334,400 |
| Jul 28, 2025 | 5.26 | 5.38 | 5.10 | 5.28 | 5.22 | 1.15% | 10,553,500 |
| Jul 25, 2025 | 5.22 | 5.27 | 5.18 | 5.22 | 5.16 | -0.38% | 8,074,600 |
| Jul 24, 2025 | 5.36 | 5.36 | 5.21 | 5.24 | 5.18 | -1.87% | 10,612,900 |
| Jul 23, 2025 | 5.29 | 5.39 | 5.25 | 5.34 | 5.28 | 0.19% | 10,870,200 |
| Jul 22, 2025 | 5.53 | 5.59 | 5.28 | 5.33 | 5.27 | -2.91% | 25,485,400 |
| Jul 21, 2025 | 5.84 | 5.84 | 4.93 | 5.49 | 5.43 | -8.19% | 110,616,400 |
| Jul 18, 2025 | 5.78 | 6.00 | 5.78 | 5.98 | 5.91 | 3.46% | 10,672,600 |
| Jul 17, 2025 | 5.81 | 5.85 | 5.74 | 5.78 | 5.72 | -0.34% | 8,751,700 |
| Jul 16, 2025 | 5.95 | 5.99 | 5.76 | 5.80 | 5.74 | -2.03% | 7,177,500 |
| Jul 15, 2025 | 5.98 | 6.05 | 5.91 | 5.92 | 5.86 | -0.50% | 6,216,200 |