Sunview Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	9,275,500
Mar 16, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	5,541,700
Mar 13, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	6,480,800
Mar 12, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	6,950,400
Mar 11, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	8,199,900
Mar 10, 2026	0.34	0.35	0.33	0.34	0.34	-	5,905,800
Mar 9, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	10,405,200
Mar 6, 2026	0.36	0.36	0.35	0.36	0.36	-	2,166,800
Mar 5, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	5,537,300
Mar 4, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	12,030,400
Mar 3, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	2,949,000
Mar 2, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	3,826,200