Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia · Delayed Price · Currency is MYR 7.58
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.56 | 7.64 | 7.50 | 7.58 | 7.58 | - | 3,677,000 |
| Oct 29, 2026 | 7.70 | 7.75 | 7.50 | 7.58 | 7.58 | -1.56% | 2,045,700 |
| Oct 28, 2026 | 7.66 | 7.70 | 7.57 | 7.70 | 7.70 | 0.52% | 3,305,600 |
| Oct 27, 2026 | 7.54 | 7.68 | 7.51 | 7.66 | 7.66 | 1.59% | 3,969,700 |
| Oct 26, 2026 | 7.50 | 7.54 | 7.43 | 7.54 | 7.54 | -0.13% | 1,431,700 |
| Oct 23, 2026 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 0.67% | 4,796,200 |
| Oct 22, 2026 | 7.53 | 7.59 | 7.47 | 7.50 | 7.50 | -0.40% | 2,677,000 |
| Oct 21, 2026 | 7.50 | 7.53 | 7.49 | 7.53 | 7.53 | 0.67% | 3,612,800 |
| Oct 20, 2026 | 7.45 | 7.50 | 7.40 | 7.48 | 7.48 | - | 3,315,100 |
| Oct 19, 2026 | 7.40 | 7.52 | 7.40 | 7.48 | 7.48 | -0.27% | 1,934,600 |
| Oct 16, 2026 | 7.47 | 7.52 | 7.47 | 7.50 | 7.50 | - | 5,192,500 |
| Oct 15, 2026 | 7.44 | 7.51 | 7.41 | 7.50 | 7.50 | -0.40% | 6,582,000 |
| Oct 14, 2026 | 7.53 | 7.63 | 7.50 | 7.53 | 7.53 | -0.26% | 1,543,000 |
| Oct 13, 2026 | 7.62 | 7.62 | 7.47 | 7.55 | 7.55 | -0.92% | 1,185,300 |
| Oct 12, 2026 | 7.71 | 7.80 | 7.61 | 7.62 | 7.62 | -1.17% | 2,426,900 |
| Oct 9, 2026 | 7.52 | 7.76 | 7.49 | 7.71 | 7.71 | 2.80% | 3,336,300 |
| Oct 8, 2026 | 7.50 | 7.52 | 7.38 | 7.50 | 7.50 | -0.13% | 5,014,800 |
| Oct 7, 2026 | 7.50 | 7.54 | 7.48 | 7.51 | 7.51 | 0.13% | 3,194,200 |
| Oct 6, 2026 | 7.56 | 7.58 | 7.50 | 7.50 | 7.50 | -1.45% | 2,005,700 |
| Oct 5, 2026 | 7.54 | 7.65 | 7.50 | 7.61 | 7.61 | 0.53% | 860,100 |
| Oct 2, 2026 | 7.55 | 7.63 | 7.51 | 7.57 | 7.57 | 0.26% | 1,039,100 |
| Oct 1, 2026 | 7.74 | 7.74 | 7.49 | 7.55 | 7.55 | -2.45% | 1,405,400 |
| Sep 30, 2026 | 7.70 | 7.80 | 7.66 | 7.74 | 7.74 | 1.18% | 3,674,400 |
| Sep 29, 2026 | 7.80 | 7.80 | 7.63 | 7.65 | 7.65 | -2.05% | 1,498,200 |
| Sep 28, 2026 | 7.80 | 7.84 | 7.71 | 7.81 | 7.81 | 0.51% | 1,076,300 |
| Sep 25, 2026 | 7.61 | 7.79 | 7.58 | 7.77 | 7.77 | 2.64% | 2,588,200 |
| Sep 24, 2026 | 7.57 | 7.63 | 7.42 | 7.57 | 7.57 | - | 1,469,700 |
| Sep 23, 2026 | 7.50 | 7.63 | 7.45 | 7.57 | 7.57 | 1.61% | 1,417,000 |
| Sep 22, 2026 | 7.44 | 7.50 | 7.36 | 7.45 | 7.45 | 0.27% | 3,344,700 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.35 | 7.43 | 7.43 | -5.71% | 5,757,500 |
| Sep 18, 2026 | 7.15 | 7.88 | 7.15 | 7.88 | 7.88 | 10.67% | 10,257,300 |
| Sep 17, 2026 | 7.08 | 7.18 | 6.93 | 7.12 | 7.12 | 0.56% | 9,269,200 |
| Sep 15, 2026 | 7.16 | 7.29 | 7.03 | 7.08 | 7.08 | -1.26% | 4,420,700 |
| Sep 14, 2026 | 7.40 | 7.40 | 7.14 | 7.17 | 7.17 | -3.11% | 6,151,500 |
| Sep 11, 2026 | 7.91 | 7.91 | 7.41 | 7.44 | 7.40 | -5.94% | 10,857,900 |
| Sep 10, 2026 | 8.04 | 8.04 | 7.88 | 7.91 | 7.87 | -0.88% | 4,210,400 |
| Sep 9, 2026 | 7.95 | 8.04 | 7.92 | 7.98 | 7.94 | 0.38% | 2,031,700 |
| Sep 8, 2026 | 7.83 | 7.96 | 7.80 | 7.95 | 7.91 | 1.53% | 977,500 |
| Sep 7, 2026 | 7.96 | 7.97 | 7.83 | 7.83 | 7.79 | -1.51% | 1,175,800 |
| Sep 4, 2026 | 7.86 | 7.98 | 7.86 | 7.95 | 7.91 | 1.53% | 1,949,000 |
| Sep 3, 2026 | 7.92 | 8.03 | 7.83 | 7.83 | 7.79 | -1.14% | 3,511,500 |
| Sep 2, 2026 | 8.03 | 8.03 | 7.86 | 7.92 | 7.88 | -1.25% | 3,956,500 |
| Sep 1, 2026 | 8.19 | 8.24 | 7.98 | 8.02 | 7.98 | -2.08% | 3,815,000 |
| Aug 28, 2026 | 8.25 | 8.25 | 8.08 | 8.19 | 8.15 | -0.24% | 3,478,900 |
| Aug 27, 2026 | 8.00 | 8.23 | 8.00 | 8.21 | 8.17 | 2.63% | 2,803,800 |
| Aug 26, 2026 | 8.15 | 8.16 | 7.94 | 8.00 | 7.96 | -0.99% | 4,067,500 |
| Aug 24, 2026 | 8.02 | 8.22 | 8.01 | 8.08 | 8.04 | 2.28% | 2,525,600 |
| Aug 21, 2026 | 8.15 | 8.18 | 7.89 | 7.90 | 7.86 | -3.07% | 4,942,600 |
| Aug 20, 2026 | 8.11 | 8.17 | 8.02 | 8.15 | 8.11 | 0.74% | 3,082,700 |
| Aug 19, 2026 | 8.20 | 8.22 | 8.08 | 8.09 | 8.05 | -1.82% | 3,691,700 |