Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 4.790
-0.020 (-0.42%)
At close: Aug 13, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 4.68 | 4.74 | 4.67 | 4.71 | 4.71 | 1.07% | 5,668,700 |
| Jun 23, 2025 | 4.60 | 4.68 | 4.50 | 4.66 | 4.66 | 0.22% | 5,291,200 |
| Jun 20, 2025 | 4.65 | 4.67 | 4.58 | 4.65 | 4.65 | -0.21% | 6,779,800 |
| Jun 19, 2025 | 4.70 | 4.70 | 4.63 | 4.66 | 4.66 | -0.85% | 2,940,500 |
| Jun 18, 2025 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | -0.84% | 1,755,200 |
| Jun 17, 2025 | 4.80 | 4.81 | 4.74 | 4.74 | 4.74 | -1.25% | 5,408,300 |
| Jun 16, 2025 | 4.80 | 4.82 | 4.77 | 4.80 | 4.80 | -0.83% | 6,196,400 |
| Jun 13, 2025 | 4.80 | 4.84 | 4.75 | 4.84 | 4.84 | - | 2,157,400 |
| Jun 12, 2025 | 4.85 | 4.86 | 4.82 | 4.84 | 4.84 | - | 4,017,000 |
| Jun 11, 2025 | 4.82 | 4.87 | 4.82 | 4.84 | 4.84 | 0.62% | 7,368,300 |
| Jun 10, 2025 | 4.84 | 4.85 | 4.78 | 4.81 | 4.81 | -0.41% | 10,497,300 |
| Jun 9, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.63% | 8,578,900 |
| Jun 6, 2025 | 4.77 | 4.81 | 4.74 | 4.80 | 4.80 | 0.63% | 6,639,000 |
| Jun 5, 2025 | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | 0.63% | 5,558,800 |
| Jun 4, 2025 | 4.68 | 4.75 | 4.67 | 4.74 | 4.74 | 1.28% | 3,278,600 |
| Jun 3, 2025 | 4.70 | 4.75 | 4.64 | 4.68 | 4.68 | -1.47% | 3,381,000 |