Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	10,405,200
Mar 6, 2026	0.36	0.36	0.35	0.36	0.36	-	2,166,800
Mar 5, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	5,537,300
Mar 4, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	12,030,400
Mar 3, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	2,949,000
Mar 2, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	3,826,200
Feb 27, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	4,070,500
Feb 26, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	5,717,800
Feb 25, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	4,411,800
Feb 24, 2026	0.36	0.36	0.35	0.36	0.36	-	1,949,400
Feb 23, 2026	0.36	0.37	0.36	0.36	0.36	-	5,811,100
Feb 20, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	13,403,600
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-	688,000
Feb 16, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	7,158,100
Feb 13, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	9,764,500
Feb 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	8,398,100
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	7,081,200
Feb 10, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	3,293,600
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	7,770,400
Feb 6, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	9,332,700
Feb 5, 2026	0.35	0.35	0.34	0.35	0.35	-	3,108,800
Feb 4, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	7,059,800
Feb 3, 2026	0.33	0.36	0.33	0.35	0.35	1.45%	13,817,100
Jan 30, 2026	0.35	0.36	0.30	0.35	0.35	-1.43%	14,078,100
Jan 29, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	6,237,300
Jan 28, 2026	0.35	0.36	0.34	0.35	0.35	-2.82%	9,406,400
Jan 27, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	9,046,600
Jan 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	8,115,600
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	4,237,400
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