Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	11,213,600
Oct 29, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	10,557,800
Oct 28, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	12,419,100
Oct 27, 2026	0.42	0.43	0.39	0.41	0.41	-1.20%	16,980,600
Oct 26, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	12,883,400
Oct 23, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	10,872,100
Oct 22, 2026	0.43	0.44	0.40	0.42	0.42	-1.18%	15,453,400
Oct 21, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	10,924,200
Oct 20, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	11,594,100
Oct 19, 2026	0.40	0.41	0.40	0.41	0.41	-	8,588,700
Oct 16, 2026	0.38	0.41	0.37	0.41	0.41	6.58%	10,667,600
Oct 15, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	9,604,700
Oct 14, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	11,865,000
Oct 13, 2026	0.40	0.41	0.38	0.41	0.41	3.85%	9,256,300
Oct 12, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	6,952,800
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