Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	2,177,600
Jun 23, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	1,960,400
Jun 20, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	2,821,200
Jun 19, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	3,035,500
Jun 18, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	1,468,600
Jun 17, 2025	0.38	0.39	0.38	0.38	0.38	-	1,874,300
Jun 16, 2025	0.37	0.39	0.37	0.38	0.38	1.33%	3,404,600
Jun 13, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	2,234,100
Jun 12, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	897,200
Jun 11, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	1,102,300
Jun 10, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	1,623,700
Jun 9, 2025	0.37	0.39	0.37	0.38	0.38	-	1,040,200
Jun 6, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	714,300
Jun 5, 2025	0.39	0.40	0.34	0.38	0.38	-3.80%	22,912,000
Jun 4, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	12,506,900
Jun 3, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	5,400,200
May 30, 2025	0.38	0.40	0.37	0.39	0.39	4.00%	10,755,600
May 29, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	5,227,800