KLSE:SUNCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	6.92	7.17	6.88	7.10	6.87	3.20%	4,446,000
May 5, 2026	6.94	6.95	6.81	6.88	6.66	-1.01%	2,314,600
May 4, 2026	6.90	6.95	6.82	6.95	6.73	1.46%	1,534,200
Apr 30, 2026	6.97	6.99	6.78	6.85	6.63	-2.56%	3,878,300
Apr 29, 2026	7.05	7.20	7.01	7.03	6.81	-0.28%	2,817,600
Apr 28, 2026	6.89	7.05	6.87	7.05	6.83	2.32%	3,396,800
Apr 27, 2026	6.86	6.96	6.85	6.89	6.67	-0.43%	2,033,800
Apr 24, 2026	6.97	7.01	6.84	6.92	6.70	-0.72%	2,183,300
Apr 23, 2026	6.92	7.02	6.92	6.97	6.75	0.72%	1,991,600
Apr 22, 2026	7.04	7.08	6.89	6.92	6.70	-1.56%	1,586,000
Apr 21, 2026	7.01	7.10	6.87	7.03	6.81	0.29%	5,460,100
Apr 20, 2026	6.96	7.06	6.91	7.01	6.79	0.72%	2,433,100
Apr 17, 2026	7.05	7.08	6.86	6.96	6.74	-1.28%	2,915,900
Apr 16, 2026	6.92	7.10	6.89	7.05	6.83	2.32%	5,871,700
Apr 15, 2026	6.89	7.02	6.75	6.89	6.67	0.29%	2,577,500
Apr 14, 2026	6.76	6.93	6.76	6.87	6.65	1.78%	1,670,200
Apr 13, 2026	6.82	6.82	6.47	6.75	6.54	-1.46%	2,958,000
Apr 10, 2026	6.44	6.87	6.44	6.85	6.63	4.90%	2,916,900
Apr 9, 2026	6.53	6.55	6.38	6.53	6.32	0.46%	1,111,800
Apr 8, 2026	6.32	6.58	6.32	6.50	6.29	3.67%	2,543,500
Apr 7, 2026	6.30	6.34	6.21	6.27	6.07	-	1,936,100
Apr 6, 2026	6.39	6.47	6.23	6.27	6.07	-1.88%	1,153,200
Apr 3, 2026	6.42	6.50	6.35	6.39	6.19	-0.31%	1,941,300
Apr 2, 2026	6.80	6.82	6.38	6.41	6.21	-5.74%	2,716,100
Apr 1, 2026	6.50	6.85	6.48	6.80	6.58	6.75%	4,476,900
Mar 31, 2026	6.83	6.98	6.18	6.37	6.17	-7.01%	11,409,800
Mar 30, 2026	6.89	7.05	6.77	6.85	6.63	-0.72%	6,812,100
Mar 27, 2026	6.75	6.97	6.66	6.90	6.68	1.77%	2,933,000
Mar 26, 2026	6.55	6.91	6.50	6.78	6.56	2.88%	3,609,500