Sunway Healthcare Holdings Berhad (KLSE:SUNMED)
Malaysia · Delayed Price · Currency is MYR 1.960
0.00 (0.00%)
At close: Jul 22, 2026
KLSE:SUNMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | - | 14,788,900 |
| Jun 16, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 7,749,400 |
| Jun 15, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | 0.56% | 11,817,400 |
| Jun 12, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 6,506,600 |
| Jun 11, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 7,455,900 |
| Jun 10, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 9,346,400 |
| Jun 9, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | - | 6,721,100 |
| Jun 8, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 14,451,100 |
| Jun 5, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 15,942,100 |
| Jun 4, 2026 | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 22,867,300 |
| Jun 3, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 23,590,300 |
| May 29, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 1.14% | 59,337,700 |
| May 28, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | - | 18,710,700 |
| May 26, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 19,516,900 |
| May 25, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.66% | 29,776,200 |
| May 22, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 25,527,500 |
| May 21, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -1.09% | 28,963,400 |
| May 20, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 26,211,300 |
| May 19, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 15,011,000 |
| May 18, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 11,694,600 |
| May 15, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 7,435,700 |
| May 14, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 15,607,700 |
| May 13, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 13,405,000 |
| May 12, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | - | 9,182,900 |
| May 11, 2026 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 23,040,800 |
| May 8, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 7,981,200 |
| May 7, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | 0.54% | 22,033,600 |