Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia · Delayed Price · Currency is MYR 7.88
+0.76 (10.67%)
At close: Sep 18, 2026
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 8.08 | 8.24 | 8.05 | 8.24 | 8.20 | 1.98% | 1,675,500 |
| Aug 17, 2026 | 8.22 | 8.29 | 8.07 | 8.08 | 8.04 | -1.70% | 1,980,900 |
| Aug 14, 2026 | 8.28 | 8.29 | 8.19 | 8.22 | 8.18 | -0.84% | 3,073,000 |
| Aug 13, 2026 | 8.20 | 8.30 | 8.17 | 8.29 | 8.25 | 0.48% | 4,889,100 |
| Aug 12, 2026 | 8.15 | 8.33 | 8.15 | 8.25 | 8.21 | 1.35% | 3,936,200 |
| Aug 11, 2026 | 8.20 | 8.31 | 8.14 | 8.14 | 8.10 | -0.73% | 4,521,300 |
| Aug 10, 2026 | 8.05 | 8.23 | 8.05 | 8.20 | 8.16 | 1.86% | 2,466,500 |
| Aug 7, 2026 | 8.10 | 8.20 | 7.99 | 8.05 | 8.01 | -0.62% | 3,167,100 |
| Aug 6, 2026 | 8.20 | 8.25 | 8.06 | 8.10 | 8.06 | -1.22% | 4,948,300 |
| Aug 5, 2026 | 8.00 | 8.40 | 7.98 | 8.20 | 8.16 | 2.50% | 5,245,500 |
| Aug 4, 2026 | 7.80 | 8.00 | 7.76 | 8.00 | 7.96 | 3.23% | 4,360,900 |
| Aug 3, 2026 | 7.91 | 7.95 | 7.75 | 7.75 | 7.71 | -2.15% | 3,338,600 |
| Jul 31, 2026 | 7.80 | 7.96 | 7.78 | 7.92 | 7.88 | 2.06% | 2,840,200 |
| Jul 30, 2026 | 7.70 | 7.80 | 7.61 | 7.76 | 7.72 | 0.78% | 1,609,500 |
| Jul 29, 2026 | 7.66 | 7.70 | 7.55 | 7.70 | 7.66 | 1.05% | 2,001,300 |
| Jul 28, 2026 | 7.64 | 7.68 | 7.58 | 7.62 | 7.58 | -0.26% | 3,048,800 |
| Jul 27, 2026 | 7.66 | 7.67 | 7.59 | 7.64 | 7.60 | -0.13% | 3,126,400 |
| Jul 24, 2026 | 7.65 | 7.77 | 7.60 | 7.65 | 7.61 | -1.03% | 1,373,300 |
| Jul 23, 2026 | 7.60 | 7.79 | 7.58 | 7.73 | 7.69 | 1.98% | 3,437,200 |
| Jul 22, 2026 | 7.60 | 7.70 | 7.54 | 7.58 | 7.54 | -0.66% | 2,043,800 |
| Jul 21, 2026 | 7.52 | 7.63 | 7.47 | 7.63 | 7.59 | 1.46% | 1,431,000 |
| Jul 20, 2026 | 7.38 | 7.56 | 7.38 | 7.52 | 7.48 | 1.62% | 1,825,600 |
| Jul 17, 2026 | 7.49 | 7.50 | 7.40 | 7.40 | 7.36 | -1.33% | 1,939,200 |
| Jul 16, 2026 | 7.50 | 7.51 | 7.42 | 7.50 | 7.46 | - | 3,604,500 |
| Jul 15, 2026 | 7.50 | 7.56 | 7.45 | 7.50 | 7.46 | - | 1,612,800 |
| Jul 14, 2026 | 7.62 | 7.65 | 7.45 | 7.50 | 7.46 | -1.32% | 1,743,200 |
| Jul 13, 2026 | 7.68 | 7.68 | 7.57 | 7.60 | 7.56 | -1.30% | 1,191,900 |
| Jul 10, 2026 | 7.53 | 7.80 | 7.53 | 7.70 | 7.66 | 2.26% | 4,137,400 |
| Jul 9, 2026 | 7.50 | 7.53 | 7.40 | 7.53 | 7.49 | 0.27% | 1,595,900 |