Sunway Healthcare Holdings Berhad (KLSE:SUNMED)
Malaysia · Delayed Price · Currency is MYR 2.120
-0.050 (-2.30%)
At close: Aug 28, 2026
KLSE:SUNMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.17 | 2.19 | 2.12 | 2.12 | 2.12 | -2.30% | 11,154,500 |
| Aug 27, 2026 | 2.15 | 2.18 | 2.11 | 2.17 | 2.17 | 0.93% | 12,135,800 |
| Aug 26, 2026 | 2.15 | 2.17 | 2.11 | 2.15 | 2.15 | - | 8,752,100 |
| Aug 24, 2026 | 2.11 | 2.17 | 2.09 | 2.15 | 2.15 | 1.90% | 14,161,800 |
| Aug 21, 2026 | 2.10 | 2.14 | 2.09 | 2.11 | 2.11 | 0.48% | 16,973,000 |
| Aug 20, 2026 | 2.07 | 2.11 | 2.02 | 2.10 | 2.10 | 1.45% | 31,410,200 |
| Aug 19, 2026 | 2.03 | 2.08 | 2.02 | 2.07 | 2.07 | 1.47% | 13,693,800 |
| Aug 18, 2026 | 2.01 | 2.05 | 2.00 | 2.04 | 2.04 | 1.49% | 7,224,300 |
| Aug 17, 2026 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | - | 7,227,200 |
| Aug 14, 2026 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | 2.03% | 5,370,800 |
| Aug 13, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 11,057,700 |
| Aug 12, 2026 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 7,020,600 |
| Aug 11, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 17,671,200 |
| Aug 10, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.49% | 4,364,800 |
| Aug 7, 2026 | 2.03 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 17,591,600 |
| Aug 6, 2026 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 2.01% | 11,429,100 |
| Aug 5, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 9,621,300 |
| Aug 4, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 11,366,000 |
| Aug 3, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 7,095,200 |
| Jul 31, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 4,112,600 |
| Jul 30, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 8,033,700 |
| Jul 29, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 10,730,700 |
| Jul 28, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 11,492,100 |
| Jul 27, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 8,387,900 |
| Jul 24, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 6,985,900 |
| Jul 23, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 5,387,200 |
| Jul 22, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 4,988,200 |
| Jul 21, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 5,967,200 |
| Jul 20, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 4,402,900 |
| Jul 17, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 9,906,700 |
| Jul 16, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 7,631,300 |
| Jul 15, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 7,217,600 |
| Jul 14, 2026 | 1.95 | 1.97 | 1.89 | 1.90 | 1.90 | -2.56% | 10,149,400 |
| Jul 13, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | - | 15,098,900 |
| Jul 10, 2026 | 1.88 | 1.96 | 1.87 | 1.95 | 1.95 | 3.72% | 21,407,400 |
| Jul 9, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 14,472,100 |
| Jul 8, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 12,659,400 |
| Jul 7, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 14,212,600 |
| Jul 6, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 6,461,600 |
| Jul 3, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 14,851,900 |
| Jul 2, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 9,388,100 |
| Jul 1, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 6,618,300 |
| Jun 30, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | - | 9,760,400 |
| Jun 29, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | 6,440,800 |
| Jun 26, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 7,741,800 |
| Jun 25, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | - | 10,856,800 |
| Jun 24, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 7,599,100 |
| Jun 23, 2026 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | -1.09% | 14,161,600 |
| Jun 22, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 2.22% | 9,620,900 |
| Jun 19, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 22,699,100 |