Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.37	0.43	0.37	0.42	0.42	13.70%	21,283,900
Oct 8, 2026	0.40	0.40	0.37	0.37	0.37	-7.59%	5,747,400
Oct 7, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	14,509,000
Oct 6, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	12,052,600
Oct 5, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	9,970,700
Oct 2, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	12,560,600
Oct 1, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	14,126,400
Sep 30, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	9,689,600
Sep 29, 2026	0.39	0.41	0.39	0.40	0.40	2.60%	18,172,400
Sep 28, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	12,228,800
Sep 25, 2026	0.38	0.40	0.38	0.38	0.38	-	20,474,600
Sep 24, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	10,138,700
Sep 23, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	9,374,100
Sep 22, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	17,443,500
Sep 21, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	12,135,300
Sep 18, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	13,868,200
Sep 17, 2026	0.37	0.37	0.36	0.37	0.37	-	12,566,200
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	9,435,200
Sep 14, 2026	0.37	0.37	0.37	0.37	0.37	-	6,293,900
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	9,386,100
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	-	8,987,300
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-	5,967,200
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-	9,692,800
Sep 7, 2026	0.37	0.37	0.37	0.37	0.37	-	7,653,200
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	-	5,998,300
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	-	7,641,800
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	-	9,301,500
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-	7,830,300
Aug 28, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	8,227,600
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	8,345,800
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-	8,225,900
Aug 24, 2026	0.37	0.37	0.37	0.37	0.37	-	4,565,200
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-	6,089,800
Aug 20, 2026	0.37	0.38	0.37	0.37	0.37	-	8,125,600
Aug 19, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	3,744,700
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	5,075,300
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	7,510,400
Aug 14, 2026	0.37	0.38	0.37	0.38	0.38	-	3,655,100
Aug 13, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	5,016,900
Aug 12, 2026	0.37	0.37	0.37	0.37	0.37	-	6,100,600
Aug 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	7,692,200
Aug 10, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	9,342,000
Aug 7, 2026	0.37	0.38	0.37	0.37	0.37	-	3,477,000
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	-	8,128,000
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	5,887,000
Aug 4, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	3,606,100
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	7,902,300
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	6,383,900
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	-	8,994,500
Jul 29, 2026	0.37	0.37	0.37	0.37	0.37	-	7,559,500