Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia · Delayed Price · Currency is MYR 7.58
-0.05 (-0.66%)
At close: Jul 22, 2026
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.52 | 7.63 | 7.47 | 7.63 | 7.63 | 1.46% | 1,431,000 |
| Jul 20, 2026 | 7.38 | 7.56 | 7.38 | 7.52 | 7.52 | 1.62% | 1,825,600 |
| Jul 17, 2026 | 7.49 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,939,200 |
| Jul 16, 2026 | 7.50 | 7.51 | 7.42 | 7.50 | 7.50 | - | 3,604,500 |
| Jul 15, 2026 | 7.50 | 7.56 | 7.45 | 7.50 | 7.50 | - | 1,612,800 |
| Jul 14, 2026 | 7.62 | 7.65 | 7.45 | 7.50 | 7.50 | -1.32% | 1,743,200 |
| Jul 13, 2026 | 7.68 | 7.68 | 7.57 | 7.60 | 7.60 | -1.30% | 1,191,900 |
| Jul 10, 2026 | 7.53 | 7.80 | 7.53 | 7.70 | 7.70 | 2.26% | 4,137,400 |
| Jul 9, 2026 | 7.50 | 7.53 | 7.40 | 7.53 | 7.53 | 0.27% | 1,595,900 |
| Jul 8, 2026 | 7.50 | 7.52 | 7.42 | 7.51 | 7.51 | 0.13% | 1,598,600 |
| Jul 7, 2026 | 7.33 | 7.54 | 7.33 | 7.50 | 7.50 | 1.49% | 1,157,400 |
| Jul 6, 2026 | 7.40 | 7.40 | 7.31 | 7.39 | 7.39 | -0.14% | 783,500 |
| Jul 3, 2026 | 7.49 | 7.53 | 7.40 | 7.40 | 7.40 | -1.33% | 310,600 |
| Jul 2, 2026 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | 0.94% | 3,444,600 |
| Jul 1, 2026 | 7.45 | 7.50 | 7.39 | 7.43 | 7.43 | - | 768,500 |
| Jun 30, 2026 | 7.40 | 7.46 | 7.39 | 7.43 | 7.43 | 0.41% | 1,465,000 |
| Jun 29, 2026 | 7.32 | 7.52 | 7.28 | 7.40 | 7.40 | 1.09% | 3,395,100 |
| Jun 26, 2026 | 7.47 | 7.47 | 7.26 | 7.32 | 7.32 | -2.01% | 1,656,500 |
| Jun 25, 2026 | 7.48 | 7.48 | 7.39 | 7.47 | 7.47 | 0.54% | 1,958,500 |
| Jun 24, 2026 | 7.50 | 7.56 | 7.41 | 7.43 | 7.43 | -0.93% | 595,700 |
| Jun 23, 2026 | 7.45 | 7.55 | 7.41 | 7.50 | 7.50 | 0.13% | 3,376,500 |
| Jun 22, 2026 | 7.51 | 7.51 | 7.42 | 7.49 | 7.49 | -0.13% | 738,100 |
| Jun 19, 2026 | 7.40 | 7.50 | 7.29 | 7.50 | 7.50 | 1.08% | 1,871,600 |
| Jun 18, 2026 | 7.45 | 7.51 | 7.35 | 7.42 | 7.42 | -0.13% | 5,297,000 |
| Jun 16, 2026 | 7.22 | 7.43 | 7.17 | 7.43 | 7.43 | 2.62% | 4,345,300 |
| Jun 15, 2026 | 7.05 | 7.35 | 7.05 | 7.24 | 7.24 | 2.70% | 2,911,400 |
| Jun 12, 2026 | 6.98 | 7.10 | 6.85 | 7.05 | 7.05 | 1.15% | 3,041,600 |
| Jun 11, 2026 | 6.75 | 6.97 | 6.66 | 6.97 | 6.97 | 2.95% | 4,612,000 |
| Jun 10, 2026 | 6.90 | 6.91 | 6.77 | 6.77 | 6.77 | -2.17% | 5,863,900 |
| Jun 9, 2026 | 7.07 | 7.07 | 6.86 | 6.92 | 6.92 | -0.32% | 3,650,700 |
| Jun 8, 2026 | 7.20 | 7.28 | 7.16 | 7.17 | 6.94 | -1.10% | 2,820,100 |
| Jun 5, 2026 | 7.51 | 7.52 | 7.15 | 7.25 | 7.02 | -3.33% | 4,928,500 |
| Jun 4, 2026 | 7.57 | 7.57 | 7.45 | 7.50 | 7.26 | -0.27% | 2,495,900 |
| Jun 3, 2026 | 7.49 | 7.59 | 7.37 | 7.52 | 7.28 | 0.40% | 2,737,000 |
| May 29, 2026 | 7.56 | 7.56 | 7.45 | 7.49 | 7.25 | -0.13% | 4,828,700 |
| May 28, 2026 | 7.50 | 7.52 | 7.43 | 7.50 | 7.26 | - | 2,423,600 |
| May 26, 2026 | 7.53 | 7.57 | 7.43 | 7.50 | 7.26 | 0.13% | 2,436,600 |
| May 25, 2026 | 7.45 | 7.52 | 7.38 | 7.49 | 7.25 | 0.54% | 848,600 |
| May 22, 2026 | 7.64 | 7.64 | 7.38 | 7.45 | 7.21 | -2.49% | 4,686,000 |
| May 21, 2026 | 7.60 | 7.70 | 7.53 | 7.64 | 7.40 | 0.53% | 4,685,700 |
| May 20, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.36 | 4.11% | 4,513,300 |
| May 19, 2026 | 7.27 | 7.46 | 7.27 | 7.30 | 7.07 | 2.82% | 8,790,000 |
| May 18, 2026 | 7.18 | 7.22 | 6.98 | 7.10 | 6.87 | -0.28% | 2,060,300 |
| May 15, 2026 | 7.17 | 7.21 | 7.11 | 7.12 | 6.89 | -0.70% | 4,307,100 |
| May 14, 2026 | 7.20 | 7.23 | 7.10 | 7.17 | 6.94 | -0.42% | 1,879,900 |
| May 13, 2026 | 7.11 | 7.24 | 7.07 | 7.20 | 6.97 | 1.41% | 5,152,600 |
| May 12, 2026 | 7.02 | 7.14 | 6.98 | 7.10 | 6.87 | 1.14% | 1,446,000 |
| May 11, 2026 | 7.04 | 7.09 | 6.90 | 7.02 | 6.80 | -0.28% | 1,946,200 |
| May 8, 2026 | 6.95 | 7.08 | 6.87 | 7.04 | 6.82 | 1.00% | 1,495,100 |
| May 7, 2026 | 7.11 | 7.15 | 6.95 | 6.97 | 6.75 | -1.83% | 2,641,100 |