Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 5.28
0.00 (0.00%)
At close: Sep 8, 2025
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.28 | 5.36 | 5.27 | 5.28 | 5.28 | 0.19% | 12,749,600 |
| Sep 3, 2025 | 5.06 | 5.30 | 5.06 | 5.27 | 5.27 | 4.36% | 21,707,300 |
| Sep 2, 2025 | 4.95 | 5.05 | 4.85 | 5.05 | 5.05 | 2.64% | 9,521,800 |
| Aug 29, 2025 | 4.94 | 4.95 | 4.88 | 4.92 | 4.92 | -0.40% | 10,334,700 |
| Aug 28, 2025 | 4.98 | 5.02 | 4.86 | 4.94 | 4.94 | -0.60% | 15,533,500 |
| Aug 27, 2025 | 4.81 | 4.97 | 4.76 | 4.97 | 4.97 | 3.54% | 12,970,300 |
| Aug 26, 2025 | 4.78 | 4.80 | 4.75 | 4.80 | 4.80 | 0.42% | 10,604,100 |
| Aug 25, 2025 | 4.80 | 4.83 | 4.76 | 4.78 | 4.78 | - | 9,217,000 |
| Aug 22, 2025 | 4.77 | 4.81 | 4.76 | 4.78 | 4.78 | 0.63% | 5,192,900 |
| Aug 21, 2025 | 4.80 | 4.81 | 4.73 | 4.75 | 4.75 | -1.04% | 6,098,500 |
| Aug 20, 2025 | 4.85 | 4.90 | 4.77 | 4.80 | 4.80 | -1.03% | 4,107,400 |
| Aug 19, 2025 | 4.78 | 4.91 | 4.75 | 4.85 | 4.85 | 2.32% | 11,398,700 |
| Aug 18, 2025 | 4.75 | 4.81 | 4.73 | 4.74 | 4.74 | -0.21% | 8,948,800 |
| Aug 15, 2025 | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | -0.84% | 6,100,100 |
| Aug 14, 2025 | 4.79 | 4.84 | 4.77 | 4.79 | 4.79 | - | 7,219,900 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.76 | 4.79 | 4.79 | -0.42% | 8,357,100 |
| Aug 12, 2025 | 4.75 | 4.81 | 4.74 | 4.81 | 4.81 | 1.48% | 4,482,200 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.73 | 4.74 | 4.74 | -0.21% | 4,476,500 |
| Aug 8, 2025 | 4.75 | 4.81 | 4.72 | 4.75 | 4.75 | - | 13,997,600 |
| Aug 7, 2025 | 4.76 | 4.77 | 4.73 | 4.75 | 4.75 | -0.21% | 4,529,900 |
| Aug 6, 2025 | 4.75 | 4.80 | 4.71 | 4.76 | 4.76 | 0.21% | 12,497,400 |
| Aug 5, 2025 | 4.79 | 4.80 | 4.73 | 4.75 | 4.75 | -0.84% | 12,337,100 |
| Aug 4, 2025 | 4.85 | 4.85 | 4.77 | 4.79 | 4.79 | -1.24% | 4,218,100 |
| Aug 1, 2025 | 4.78 | 4.87 | 4.76 | 4.85 | 4.85 | 2.54% | 3,498,400 |
| Jul 31, 2025 | 4.80 | 4.83 | 4.73 | 4.73 | 4.73 | -1.46% | 4,151,200 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.79 | 4.80 | 4.80 | -1.64% | 5,518,900 |
| Jul 29, 2025 | 4.82 | 4.89 | 4.79 | 4.88 | 4.88 | 1.24% | 3,840,200 |
| Jul 28, 2025 | 4.83 | 4.83 | 4.78 | 4.82 | 4.82 | - | 2,225,800 |
| Jul 25, 2025 | 4.86 | 4.87 | 4.78 | 4.82 | 4.82 | -0.62% | 4,929,500 |
| Jul 24, 2025 | 4.82 | 4.87 | 4.77 | 4.85 | 4.85 | 0.62% | 4,830,600 |
| Jul 23, 2025 | 4.80 | 4.83 | 4.79 | 4.82 | 4.82 | 0.42% | 2,404,700 |
| Jul 22, 2025 | 4.97 | 4.98 | 4.77 | 4.80 | 4.80 | -1.84% | 4,038,000 |
| Jul 21, 2025 | 4.93 | 4.98 | 4.66 | 4.89 | 4.89 | -3.36% | 28,368,500 |
| Jul 18, 2025 | 5.01 | 5.16 | 5.01 | 5.06 | 5.06 | 1.40% | 23,289,800 |
| Jul 17, 2025 | 4.92 | 5.03 | 4.92 | 4.99 | 4.99 | 0.81% | 13,348,900 |
| Jul 16, 2025 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | 0.61% | 13,729,200 |
| Jul 15, 2025 | 4.90 | 5.01 | 4.90 | 4.92 | 4.92 | 0.82% | 16,458,400 |
| Jul 14, 2025 | 4.88 | 4.90 | 4.87 | 4.88 | 4.88 | - | 1,358,300 |
| Jul 11, 2025 | 4.87 | 4.90 | 4.83 | 4.88 | 4.88 | 0.41% | 5,540,200 |
| Jul 10, 2025 | 4.83 | 4.87 | 4.80 | 4.86 | 4.86 | 1.25% | 11,885,100 |
| Jul 9, 2025 | 4.79 | 4.84 | 4.77 | 4.80 | 4.80 | 1.05% | 3,387,700 |
| Jul 8, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -2.86% | 3,502,900 |
| Jul 7, 2025 | 4.86 | 4.90 | 4.75 | 4.89 | 4.89 | -0.20% | 4,981,200 |
| Jul 4, 2025 | 4.87 | 4.91 | 4.82 | 4.90 | 4.90 | 0.62% | 6,458,700 |
| Jul 3, 2025 | 4.84 | 4.90 | 4.82 | 4.87 | 4.87 | 0.62% | 7,729,200 |
| Jul 2, 2025 | 4.78 | 4.86 | 4.77 | 4.84 | 4.84 | 1.04% | 8,759,600 |
| Jul 1, 2025 | 4.73 | 4.79 | 4.70 | 4.79 | 4.79 | 1.91% | 6,506,600 |
| Jun 30, 2025 | 4.66 | 4.73 | 4.66 | 4.70 | 4.70 | 1.08% | 9,512,200 |
| Jun 26, 2025 | 4.67 | 4.70 | 4.64 | 4.65 | 4.65 | 0.65% | 6,209,300 |
| Jun 25, 2025 | 4.71 | 4.74 | 4.60 | 4.62 | 4.62 | -1.91% | 4,097,700 |