Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.37	0.38	0.37	0.38	0.38	-	1,463,300
Sep 24, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	686,100
Sep 23, 2025	0.38	0.38	0.38	0.38	0.38	-	1,011,900
Sep 22, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	1,683,100
Sep 19, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	2,102,700
Sep 18, 2025	0.38	0.38	0.37	0.38	0.38	-	1,256,900
Sep 17, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	2,112,000
Sep 12, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	1,498,700
Sep 11, 2025	0.38	0.38	0.37	0.38	0.38	-	1,655,000
Sep 10, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	1,111,800
Sep 9, 2025	0.38	0.38	0.37	0.38	0.38	-	685,200
Sep 8, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	2,306,600
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