Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	2,054,100
Sep 3, 2025	0.37	0.39	0.36	0.39	0.39	5.48%	2,885,600
Sep 2, 2025	0.37	0.37	0.35	0.37	0.37	-	2,626,600
Aug 29, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	1,571,700
Aug 28, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	732,000
Aug 27, 2025	0.38	0.39	0.38	0.38	0.38	-	1,505,800
Aug 26, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,597,000
Aug 25, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	1,467,900
Aug 22, 2025	0.41	0.42	0.41	0.41	0.41	1.25%	579,500
Aug 21, 2025	0.40	0.41	0.40	0.40	0.40	-	2,685,100
Aug 20, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	1,169,600
Aug 19, 2025	0.39	0.40	0.39	0.39	0.39	-	726,200
Aug 18, 2025	0.43	0.43	0.39	0.39	0.39	-7.14%	5,051,600
Aug 15, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	466,800
Aug 14, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,251,300
Aug 13, 2025	0.43	0.44	0.43	0.43	0.43	-	944,400
Aug 12, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	648,900
Aug 11, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	2,311,200
Aug 8, 2025	0.43	0.44	0.42	0.44	0.44	2.35%	4,168,200
Aug 7, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	11,211,300
Aug 6, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	1,155,500
Aug 5, 2025	0.42	0.42	0.42	0.42	0.42	-	1,491,000
Aug 4, 2025	0.41	0.43	0.41	0.42	0.42	1.22%	2,018,300
Aug 1, 2025	0.41	0.42	0.41	0.41	0.41	-	591,000
Jul 31, 2025	0.40	0.42	0.40	0.41	0.41	3.80%	1,608,500
Jul 30, 2025	0.41	0.41	0.39	0.40	0.40	-3.66%	4,850,100
Jul 29, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	1,351,400
Jul 28, 2025	0.41	0.43	0.41	0.42	0.42	3.75%	12,168,000
Jul 25, 2025	0.41	0.41	0.40	0.40	0.40	-	981,100
Jul 24, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	6,925,900
Jul 23, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	2,694,600
Jul 22, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	2,083,100
Jul 21, 2025	0.41	0.41	0.39	0.41	0.41	-	6,975,500
Jul 18, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	6,446,600
Jul 17, 2025	0.40	0.41	0.39	0.40	0.40	-	1,729,700
Jul 16, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	8,339,900
Jul 15, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	4,196,800
Jul 14, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	3,158,200
Jul 11, 2025	0.41	0.42	0.40	0.40	0.40	-2.47%	6,888,100
Jul 10, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	2,696,000
Jul 9, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	4,058,400
Jul 8, 2025	0.40	0.42	0.40	0.42	0.42	2.47%	5,356,400
Jul 7, 2025	0.40	0.41	0.40	0.41	0.41	-	10,042,700
Jul 4, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	2,166,000
Jul 3, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	3,756,900
Jul 2, 2025	0.41	0.41	0.40	0.41	0.41	-	2,725,900
Jul 1, 2025	0.41	0.42	0.40	0.41	0.41	-	4,030,100
Jun 30, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	3,271,400
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	2,223,600
Jun 25, 2025	0.39	0.41	0.38	0.38	0.38	-3.80%	7,190,700