Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	13,632,300
May 29, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	2,080,500
May 28, 2026	0.37	0.37	0.37	0.37	0.37	-	2,670,500
May 26, 2026	0.37	0.38	0.37	0.37	0.37	-	8,659,000
May 25, 2026	0.37	0.37	0.37	0.37	0.37	-	2,621,800
May 22, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	7,499,000
May 21, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	8,349,600
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	7,714,000
May 19, 2026	0.37	0.38	0.37	0.37	0.37	-	6,888,500
May 18, 2026	0.37	0.37	0.37	0.37	0.37	-	4,922,200
May 15, 2026	0.37	0.38	0.37	0.37	0.37	-	11,863,000
May 14, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	993,200
May 13, 2026	0.37	0.37	0.36	0.37	0.37	-	6,901,800
May 12, 2026	0.37	0.37	0.36	0.37	0.37	-	6,805,900
May 11, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	2,045,400
May 8, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	7,937,800
May 7, 2026	0.37	0.37	0.36	0.37	0.37	-	8,649,700
May 6, 2026	0.37	0.37	0.36	0.37	0.37	-	7,378,000
May 5, 2026	0.37	0.37	0.36	0.37	0.37	-	6,578,500
May 4, 2026	0.37	0.37	0.36	0.37	0.37	-	5,698,600
Apr 30, 2026	0.37	0.37	0.36	0.37	0.37	-	7,265,300
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	2,514,200
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	2,543,500
Apr 27, 2026	0.37	0.37	0.36	0.37	0.37	-	12,447,700
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	5,662,300
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	7,063,800
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-	6,775,300
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	8,891,500
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	7,354,500
Apr 17, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	2,189,500
Apr 16, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	7,900,200
Apr 15, 2026	0.36	0.36	0.35	0.35	0.35	-	6,896,100
Apr 14, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	6,973,100
Apr 13, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	9,908,500
Apr 10, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	12,760,200
Apr 9, 2026	0.36	0.36	0.35	0.36	0.36	-	11,204,100
Apr 8, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	6,767,000
Apr 7, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	13,511,500
Apr 6, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	11,003,400
Apr 3, 2026	0.36	0.39	0.36	0.37	0.37	1.39%	10,658,500
Apr 2, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	12,434,500
Apr 1, 2026	0.36	0.36	0.35	0.36	0.36	-	6,430,600
Mar 31, 2026	0.34	0.36	0.32	0.36	0.36	-	15,954,100
Mar 30, 2026	0.36	0.37	0.35	0.36	0.36	-	7,540,500
Mar 27, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	8,044,200
Mar 26, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	11,821,500
Mar 25, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	8,490,200
Mar 24, 2026	0.36	0.37	0.36	0.36	0.36	-	6,229,700
Mar 19, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	8,240,200
Mar 18, 2026	0.36	0.37	0.36	0.36	0.36	-	6,401,200