Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	1,445,000
Nov 10, 2025	0.39	0.39	0.38	0.39	0.39	-	1,304,800
Nov 7, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,679,500
Nov 6, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	593,300
Nov 5, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	1,890,900
Nov 4, 2025	0.38	0.40	0.38	0.38	0.38	-	2,892,500
Nov 3, 2025	0.39	0.39	0.38	0.38	0.38	-	525,400
Oct 31, 2025	0.38	0.39	0.38	0.38	0.38	-	2,335,400
Oct 30, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	1,601,900
Oct 29, 2025	0.38	0.38	0.38	0.38	0.38	-	83,600
Oct 28, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	2,167,700
Oct 27, 2025	0.38	0.39	0.38	0.38	0.38	-	2,282,300
Oct 24, 2025	0.38	0.39	0.38	0.38	0.38	-	618,700
Oct 23, 2025	0.38	0.39	0.38	0.38	0.38	-	2,766,900
Oct 22, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	1,131,100
Oct 21, 2025	0.38	0.38	0.38	0.38	0.38	-	432,100
Oct 17, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	3,179,200
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	-	325,400
Oct 15, 2025	0.38	0.39	0.38	0.38	0.38	-	617,200
Oct 14, 2025	0.38	0.39	0.38	0.38	0.38	-	2,166,600
Oct 13, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	968,700
Oct 10, 2025	0.39	0.40	0.39	0.39	0.39	-	604,000
Oct 9, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	2,530,200
Oct 8, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	756,200
Oct 7, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	661,200
Oct 6, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	2,397,900
Oct 3, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	1,008,000
Oct 2, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	1,013,500
Oct 1, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	460,800
Sep 30, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	3,631,400
Sep 29, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	1,996,100
Sep 26, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	1,510,600