Skip to main content
logo
Sunway Healthcare Holdings Berhad (KLSE:SUNMED)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.290
+0.030 (1.33%)
At close: Sep 21, 2026

KLSE:SUNMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20262.252.292.222.292.291.33%9,599,600
Sep 18, 20262.182.262.162.262.263.67%57,922,800
Sep 17, 20262.142.182.142.182.181.87%19,365,800
Sep 15, 20262.132.152.112.142.140.47%9,070,000
Sep 14, 20262.132.142.112.132.13-3,617,500
Sep 11, 20262.152.152.122.132.13-0.93%4,835,900
Sep 10, 20262.142.162.122.152.15-10,689,500
Sep 9, 20262.112.162.102.152.151.90%10,713,800
Sep 8, 20262.082.112.082.112.110.96%4,346,200
Sep 7, 20262.082.112.072.092.090.48%5,531,400
Sep 4, 20262.132.132.072.082.08-2.35%7,848,600
Sep 3, 20262.092.142.082.132.131.91%6,159,500
Sep 2, 20262.122.142.072.092.09-1.42%7,521,700
Sep 1, 20262.122.142.082.122.12-14,587,600
Aug 28, 20262.172.192.122.122.12-2.30%11,154,500
Aug 27, 20262.152.182.112.172.170.93%12,135,800
Aug 26, 20262.152.172.112.152.15-8,752,100
Aug 24, 20262.112.172.092.152.151.90%14,161,800
Aug 21, 20262.102.142.092.112.110.48%16,973,000
Aug 20, 20262.072.112.022.102.101.45%31,410,200
Aug 19, 20262.032.082.022.072.071.47%13,693,800
Aug 18, 20262.012.052.002.042.041.49%7,224,300
Aug 17, 20262.002.031.992.012.01-7,227,200
Aug 14, 20261.982.021.972.012.012.03%5,370,800
Aug 13, 20262.002.011.971.971.97-1.50%11,057,700
Aug 12, 20262.022.052.002.002.00-0.99%7,020,600
Aug 11, 20262.042.042.012.022.02-0.98%17,671,200
Aug 10, 20262.052.062.032.042.04-0.49%4,364,800
Aug 7, 20262.032.072.002.052.050.99%17,591,600
Aug 6, 20261.992.031.972.032.032.01%11,429,100
Aug 5, 20261.992.001.971.991.99-9,621,300
Aug 4, 20261.952.001.951.991.992.05%11,366,000
Aug 3, 20261.931.961.921.951.951.04%7,095,200
Jul 31, 20261.921.941.911.931.930.52%4,112,600
Jul 30, 20261.921.931.901.921.92-8,033,700
Jul 29, 20261.951.951.901.921.92-1.54%10,730,700
Jul 28, 20261.951.951.901.951.95-11,492,100
Jul 27, 20261.941.961.921.951.950.52%8,387,900
Jul 24, 20261.961.961.931.941.94-1.02%6,985,900
Jul 23, 20261.961.971.951.961.96-5,387,200
Jul 22, 20261.961.971.951.961.96-4,988,200
Jul 21, 20261.961.981.961.961.96-5,967,200
Jul 20, 20261.951.971.931.961.960.51%4,402,900
Jul 17, 20261.941.961.931.951.950.52%9,906,700
Jul 16, 20261.911.951.901.941.941.57%7,631,300
Jul 15, 20261.901.921.891.911.910.53%7,217,600
Jul 14, 20261.951.971.891.901.90-2.56%10,149,400
Jul 13, 20261.951.961.921.951.95-15,098,900
Jul 10, 20261.881.961.871.951.953.72%21,407,400
Jul 9, 20261.881.891.871.881.88-14,472,100