KLSE:SUNCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	7.27	7.46	7.27	7.30	7.30	2.82%	8,790,000
May 18, 2026	7.18	7.22	6.98	7.10	7.10	-0.28%	2,060,300
May 15, 2026	7.17	7.21	7.11	7.12	7.12	-0.70%	4,307,100
May 14, 2026	7.20	7.23	7.10	7.17	7.17	-0.42%	1,879,900
May 13, 2026	7.11	7.24	7.07	7.20	7.20	1.41%	5,152,600
May 12, 2026	7.02	7.14	6.98	7.10	7.10	1.14%	1,446,000
May 11, 2026	7.04	7.09	6.90	7.02	7.02	-0.28%	1,946,200
May 8, 2026	6.95	7.08	6.87	7.04	7.04	1.00%	1,495,100
May 7, 2026	7.11	7.15	6.95	6.97	6.97	-1.83%	2,641,100
May 6, 2026	6.92	7.17	6.88	7.10	7.10	3.20%	4,446,000
May 5, 2026	6.94	6.95	6.81	6.88	6.88	-1.01%	2,314,600
May 4, 2026	6.90	6.95	6.82	6.95	6.95	1.46%	1,534,200
Apr 30, 2026	6.97	6.99	6.78	6.85	6.85	-2.56%	3,878,300
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