Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	4,616,500
Jan 21, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	6,974,900
Jan 20, 2026	0.38	0.40	0.38	0.38	0.38	-1.32%	5,899,300
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	5,283,100
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	5,318,000
Jan 15, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	4,853,200
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	6,987,500
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	6,586,800
Jan 12, 2026	0.38	0.40	0.38	0.38	0.38	-	3,681,700
Jan 9, 2026	0.38	0.39	0.37	0.38	0.38	-	7,196,900
Jan 8, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	8,237,500
Jan 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,477,400
Jan 6, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	3,881,500
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-	7,258,200
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	4,996,300
Dec 31, 2025	0.37	0.37	0.37	0.37	0.37	-	1,209,300
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	-	6,696,800
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	4,204,300
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	-	1,266,900
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	765,300
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	6,067,800
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	2,548,600
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	2,331,800
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	2,869,100
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	4,191,300
Dec 16, 2025	0.38	0.39	0.38	0.38	0.38	-	4,406,300
Dec 15, 2025	0.38	0.39	0.38	0.38	0.38	-	3,687,800
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	-	5,618,300
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-	3,726,200
Dec 10, 2025	0.38	0.39	0.38	0.38	0.38	-	4,756,500
Dec 9, 2025	0.38	0.39	0.38	0.38	0.38	-	4,063,900
Dec 8, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	3,881,600
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	5,316,200
Dec 4, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	4,146,300
Dec 3, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	4,161,300
Dec 2, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	6,973,400
Dec 1, 2025	0.38	0.39	0.37	0.37	0.37	-5.19%	3,513,500
Nov 28, 2025	0.37	0.40	0.37	0.39	0.39	2.67%	7,001,400
Nov 27, 2025	0.38	0.38	0.37	0.38	0.38	-	3,477,300
Nov 26, 2025	0.37	0.38	0.37	0.38	0.38	-	3,217,300
Nov 25, 2025	0.38	0.38	0.37	0.38	0.38	-	4,581,100
Nov 24, 2025	0.38	0.38	0.37	0.38	0.38	-	6,164,900
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	3,219,500
Nov 20, 2025	0.38	0.39	0.38	0.38	0.38	-	7,656,400
Nov 19, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	3,761,800
Nov 18, 2025	0.37	0.38	0.37	0.38	0.38	-	1,645,800
Nov 17, 2025	0.38	0.38	0.37	0.38	0.38	-	3,394,800
Nov 14, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	1,108,200
Nov 13, 2025	0.37	0.37	0.36	0.37	0.37	-	1,689,900
Nov 12, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	4,880,100