Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 5.50
0.00 (0.00%)
At close: Oct 27, 2025
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.53 | 5.56 | 5.47 | 5.50 | 5.50 | - | 4,746,100 |
| Oct 24, 2025 | 5.61 | 5.61 | 5.49 | 5.50 | 5.50 | -1.96% | 3,209,100 |
| Oct 23, 2025 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 1.26% | 4,088,100 |
| Oct 22, 2025 | 5.55 | 5.62 | 5.54 | 5.54 | 5.54 | -0.18% | 2,147,100 |
| Oct 21, 2025 | 5.51 | 5.69 | 5.51 | 5.55 | 5.55 | 0.91% | 5,549,700 |
| Oct 17, 2025 | 5.62 | 5.67 | 5.48 | 5.50 | 5.50 | -2.14% | 8,746,300 |
| Oct 16, 2025 | 5.72 | 5.74 | 5.62 | 5.62 | 5.62 | -1.40% | 3,223,000 |
| Oct 15, 2025 | 5.69 | 5.75 | 5.69 | 5.70 | 5.70 | 0.35% | 7,898,300 |
| Oct 14, 2025 | 5.78 | 5.79 | 5.66 | 5.68 | 5.68 | -1.73% | 2,956,500 |
| Oct 13, 2025 | 5.69 | 5.80 | 5.62 | 5.78 | 5.78 | - | 10,247,700 |
| Oct 10, 2025 | 5.83 | 5.86 | 5.71 | 5.78 | 5.78 | -1.20% | 7,805,100 |
| Oct 9, 2025 | 5.81 | 5.93 | 5.81 | 5.85 | 5.81 | 0.69% | 19,083,500 |
| Oct 8, 2025 | 5.75 | 5.81 | 5.73 | 5.81 | 5.77 | 1.04% | 21,735,600 |
| Oct 7, 2025 | 5.77 | 5.77 | 5.73 | 5.75 | 5.71 | - | 7,703,600 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.73 | 5.75 | 5.71 | -0.69% | 12,073,300 |
| Oct 3, 2025 | 5.82 | 5.82 | 5.76 | 5.79 | 5.75 | -0.34% | 8,169,100 |
| Oct 2, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.77 | 1.93% | 7,033,300 |
| Oct 1, 2025 | 5.68 | 5.76 | 5.68 | 5.70 | 5.66 | 0.88% | 8,776,300 |
| Sep 30, 2025 | 5.54 | 5.86 | 5.54 | 5.65 | 5.61 | 1.99% | 16,124,700 |
| Sep 29, 2025 | 5.55 | 5.57 | 5.51 | 5.54 | 5.50 | -0.18% | 6,778,500 |
| Sep 26, 2025 | 5.48 | 5.56 | 5.43 | 5.55 | 5.51 | 1.28% | 14,816,000 |
| Sep 25, 2025 | 5.44 | 5.48 | 5.42 | 5.48 | 5.44 | 0.74% | 5,295,000 |
| Sep 24, 2025 | 5.50 | 5.51 | 5.41 | 5.44 | 5.40 | -1.09% | 12,646,600 |
| Sep 23, 2025 | 5.49 | 5.50 | 5.47 | 5.50 | 5.46 | 0.36% | 11,541,100 |
| Sep 22, 2025 | 5.40 | 5.48 | 5.38 | 5.48 | 5.44 | 1.86% | 17,258,500 |
| Sep 19, 2025 | 5.38 | 5.41 | 5.35 | 5.38 | 5.34 | 0.56% | 17,091,800 |
| Sep 18, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 5.31 | - | 11,530,900 |
| Sep 17, 2025 | 5.45 | 5.45 | 5.32 | 5.35 | 5.31 | 0.75% | 4,514,500 |
| Sep 12, 2025 | 5.29 | 5.39 | 5.29 | 5.31 | 5.27 | 0.38% | 10,166,100 |
| Sep 11, 2025 | 5.30 | 5.35 | 5.28 | 5.29 | 5.25 | - | 4,166,700 |
| Sep 10, 2025 | 5.36 | 5.36 | 5.27 | 5.29 | 5.25 | -1.31% | 7,287,900 |
| Sep 9, 2025 | 5.30 | 5.37 | 5.26 | 5.36 | 5.32 | 1.52% | 10,653,200 |
| Sep 8, 2025 | 5.28 | 5.33 | 5.27 | 5.28 | 5.24 | - | 7,609,100 |
| Sep 4, 2025 | 5.28 | 5.36 | 5.27 | 5.28 | 5.24 | 0.19% | 12,749,600 |
| Sep 3, 2025 | 5.06 | 5.30 | 5.06 | 5.27 | 5.23 | 4.36% | 21,707,300 |
| Sep 2, 2025 | 4.95 | 5.05 | 4.85 | 5.05 | 5.02 | 2.64% | 9,521,800 |
| Aug 29, 2025 | 4.94 | 4.95 | 4.88 | 4.92 | 4.89 | -0.40% | 10,334,700 |
| Aug 28, 2025 | 4.98 | 5.02 | 4.86 | 4.94 | 4.91 | -0.60% | 15,533,500 |
| Aug 27, 2025 | 4.81 | 4.97 | 4.76 | 4.97 | 4.94 | 3.54% | 12,970,300 |
| Aug 26, 2025 | 4.78 | 4.80 | 4.75 | 4.80 | 4.77 | 0.42% | 10,604,100 |
| Aug 25, 2025 | 4.80 | 4.83 | 4.76 | 4.78 | 4.75 | - | 9,217,000 |
| Aug 22, 2025 | 4.77 | 4.81 | 4.76 | 4.78 | 4.75 | 0.63% | 5,192,900 |
| Aug 21, 2025 | 4.80 | 4.81 | 4.73 | 4.75 | 4.72 | -1.04% | 6,098,500 |
| Aug 20, 2025 | 4.85 | 4.90 | 4.77 | 4.80 | 4.77 | -1.03% | 4,107,400 |
| Aug 19, 2025 | 4.78 | 4.91 | 4.75 | 4.85 | 4.82 | 2.32% | 11,398,700 |
| Aug 18, 2025 | 4.75 | 4.81 | 4.73 | 4.74 | 4.71 | -0.21% | 8,948,800 |
| Aug 15, 2025 | 4.78 | 4.79 | 4.74 | 4.75 | 4.72 | -0.84% | 6,100,100 |
| Aug 14, 2025 | 4.79 | 4.84 | 4.77 | 4.79 | 4.76 | - | 7,219,900 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.76 | 4.79 | 4.76 | -0.42% | 8,357,100 |
| Aug 12, 2025 | 4.75 | 4.81 | 4.74 | 4.81 | 4.78 | 1.48% | 4,482,200 |