KLSE:SUNCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	7.05	7.20	7.01	7.03	7.03	-0.28%	2,817,600
Apr 28, 2026	6.89	7.05	6.87	7.05	7.05	2.32%	3,396,800
Apr 27, 2026	6.86	6.96	6.85	6.89	6.89	-0.43%	2,033,800
Apr 24, 2026	6.97	7.01	6.84	6.92	6.92	-0.72%	2,183,300
Apr 23, 2026	6.92	7.02	6.92	6.97	6.97	0.72%	1,991,600
Apr 22, 2026	7.04	7.08	6.89	6.92	6.92	-1.56%	1,586,000
Apr 21, 2026	7.01	7.10	6.87	7.03	7.03	0.29%	5,460,100
Apr 20, 2026	6.96	7.06	6.91	7.01	7.01	0.72%	2,433,100
Apr 17, 2026	7.05	7.08	6.86	6.96	6.96	-1.28%	2,915,900
Apr 16, 2026	6.92	7.10	6.89	7.05	7.05	2.32%	5,871,700
Apr 15, 2026	6.89	7.02	6.75	6.89	6.89	0.29%	2,577,500
Apr 14, 2026	6.76	6.93	6.76	6.87	6.87	1.78%	1,670,200
Apr 13, 2026	6.82	6.82	6.47	6.75	6.75	-1.46%	2,958,000
Apr 10, 2026	6.44	6.87	6.44	6.85	6.85	4.90%	2,916,900
Apr 9, 2026	6.53	6.55	6.38	6.53	6.53	0.46%	1,111,800
Apr 8, 2026	6.32	6.58	6.32	6.50	6.50	3.67%	2,543,500
Apr 7, 2026	6.30	6.34	6.21	6.27	6.27	-	1,936,100
Apr 6, 2026	6.39	6.47	6.23	6.27	6.27	-1.88%	1,153,200
Apr 3, 2026	6.42	6.50	6.35	6.39	6.39	-0.31%	1,941,300
Apr 2, 2026	6.80	6.82	6.38	6.41	6.41	-5.74%	2,716,100
Apr 1, 2026	6.50	6.85	6.48	6.80	6.80	6.75%	4,476,900
Mar 31, 2026	6.83	6.98	6.18	6.37	6.37	-7.01%	11,409,800
Mar 30, 2026	6.89	7.05	6.77	6.85	6.85	-0.72%	6,812,100
Mar 27, 2026	6.75	6.97	6.66	6.90	6.90	1.77%	2,933,000
Mar 26, 2026	6.55	6.91	6.50	6.78	6.78	2.88%	3,609,500
Mar 25, 2026	6.50	6.62	6.48	6.59	6.59	2.17%	1,868,200
Mar 24, 2026	6.60	6.60	6.30	6.45	6.45	-2.86%	1,954,400
Mar 19, 2026	6.70	6.73	6.55	6.64	6.64	-1.63%	1,681,800
Mar 18, 2026	6.75	6.88	6.71	6.75	6.75	-	1,474,100
Mar 17, 2026	6.76	6.80	6.66	6.75	6.75	-	2,230,100
Mar 16, 2026	6.75	6.77	6.60	6.75	6.75	-	1,223,800
Mar 13, 2026	6.80	6.90	6.70	6.75	6.66	-2.46%	4,568,700
Mar 12, 2026	6.84	7.04	6.75	6.92	6.83	1.02%	2,512,800
Mar 11, 2026	6.78	6.91	6.72	6.85	6.76	1.03%	2,839,600
Mar 10, 2026	6.67	6.82	6.66	6.78	6.69	3.20%	4,380,100
Mar 9, 2026	6.68	6.70	6.25	6.57	6.48	-3.10%	6,229,300
Mar 6, 2026	6.76	6.84	6.69	6.78	6.69	-0.29%	1,425,300
Mar 5, 2026	6.78	6.89	6.73	6.80	6.71	0.44%	3,005,100
Mar 4, 2026	6.77	6.89	6.57	6.77	6.68	-	2,151,300
Mar 3, 2026	6.95	7.02	6.74	6.77	6.68	-2.59%	2,106,200
Mar 2, 2026	6.80	7.14	6.80	6.95	6.86	-1.42%	3,962,600
Feb 27, 2026	7.35	7.40	6.93	7.05	6.96	-2.76%	5,355,700
Feb 26, 2026	6.98	7.29	6.98	7.25	7.15	5.07%	9,875,000
Feb 25, 2026	6.59	6.98	6.59	6.90	6.81	4.70%	7,096,900
Feb 24, 2026	6.36	6.62	6.36	6.59	6.50	4.44%	8,863,500
Feb 23, 2026	6.30	6.33	6.26	6.31	6.23	0.48%	1,077,300
Feb 20, 2026	6.41	6.43	6.19	6.28	6.20	-2.03%	1,837,300
Feb 19, 2026	6.15	6.50	6.15	6.41	6.32	3.39%	3,714,900
Feb 16, 2026	6.19	6.21	6.09	6.20	6.12	-	720,300
Feb 13, 2026	6.23	6.24	6.13	6.20	6.12	-0.80%	1,994,600