Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 4.660
-0.070 (-1.48%)
At close: Sep 11, 2026
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.70 | 4.74 | 4.63 | 4.66 | 4.66 | -1.48% | 4,049,100 |
| Sep 10, 2026 | 4.80 | 4.85 | 4.73 | 4.73 | 4.73 | -1.46% | 3,484,400 |
| Sep 9, 2026 | 4.93 | 4.93 | 4.79 | 4.80 | 4.80 | -2.04% | 4,818,200 |
| Sep 8, 2026 | 4.96 | 5.00 | 4.85 | 4.90 | 4.90 | -1.21% | 6,163,100 |
| Sep 7, 2026 | 4.96 | 5.02 | 4.94 | 4.96 | 4.96 | - | 2,040,600 |
| Sep 4, 2026 | 4.97 | 4.98 | 4.94 | 4.96 | 4.96 | -0.20% | 1,741,000 |
| Sep 3, 2026 | 5.00 | 5.02 | 4.92 | 4.97 | 4.97 | -0.20% | 1,998,400 |
| Sep 2, 2026 | 5.00 | 5.03 | 4.93 | 4.98 | 4.98 | -0.40% | 2,258,000 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.53% | 6,077,300 |
| Aug 28, 2026 | 5.13 | 5.21 | 5.12 | 5.13 | 5.13 | 0.39% | 10,592,900 |
| Aug 27, 2026 | 5.13 | 5.14 | 5.08 | 5.11 | 5.11 | -0.39% | 1,503,900 |
| Aug 26, 2026 | 5.13 | 5.18 | 5.09 | 5.13 | 5.13 | - | 2,753,900 |
| Aug 24, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 0.98% | 2,348,600 |
| Aug 21, 2026 | 5.08 | 5.10 | 5.04 | 5.08 | 5.08 | - | 5,884,500 |
| Aug 20, 2026 | 5.06 | 5.10 | 5.03 | 5.08 | 5.08 | 0.59% | 4,083,000 |
| Aug 19, 2026 | 5.05 | 5.07 | 5.02 | 5.05 | 5.05 | - | 2,687,100 |
| Aug 18, 2026 | 5.07 | 5.07 | 5.04 | 5.05 | 5.05 | -0.39% | 3,081,700 |
| Aug 17, 2026 | 5.12 | 5.15 | 5.07 | 5.07 | 5.07 | -0.98% | 2,125,800 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 3,263,000 |
| Aug 13, 2026 | 5.20 | 5.23 | 5.15 | 5.20 | 5.20 | - | 2,382,500 |
| Aug 12, 2026 | 5.15 | 5.24 | 5.15 | 5.20 | 5.20 | 0.97% | 2,406,500 |
| Aug 11, 2026 | 5.22 | 5.24 | 5.14 | 5.15 | 5.15 | -1.53% | 2,451,700 |
| Aug 10, 2026 | 5.20 | 5.25 | 5.19 | 5.23 | 5.23 | -0.38% | 1,327,100 |
| Aug 7, 2026 | 5.13 | 5.27 | 5.13 | 5.25 | 5.25 | 2.34% | 6,491,900 |
| Aug 6, 2026 | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | -1.72% | 1,933,600 |
| Aug 5, 2026 | 5.14 | 5.25 | 5.14 | 5.22 | 5.22 | 1.56% | 2,328,600 |
| Aug 4, 2026 | 5.19 | 5.19 | 5.12 | 5.14 | 5.14 | -0.96% | 1,906,200 |
| Aug 3, 2026 | 5.23 | 5.26 | 5.16 | 5.19 | 5.19 | -1.70% | 1,671,200 |
| Jul 31, 2026 | 5.21 | 5.29 | 5.17 | 5.28 | 5.28 | 1.34% | 4,147,300 |
| Jul 30, 2026 | 5.13 | 5.22 | 5.12 | 5.21 | 5.21 | 1.36% | 1,240,400 |
| Jul 29, 2026 | 5.13 | 5.19 | 5.08 | 5.14 | 5.14 | 0.19% | 3,625,200 |
| Jul 28, 2026 | 5.15 | 5.19 | 5.11 | 5.13 | 5.13 | -0.58% | 1,680,400 |
| Jul 27, 2026 | 5.13 | 5.19 | 5.12 | 5.16 | 5.16 | 0.58% | 2,064,800 |
| Jul 24, 2026 | 5.18 | 5.18 | 5.10 | 5.13 | 5.13 | -0.97% | 1,014,200 |
| Jul 23, 2026 | 5.21 | 5.26 | 5.17 | 5.18 | 5.18 | -0.58% | 1,405,900 |
| Jul 22, 2026 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.57% | 1,299,500 |
| Jul 21, 2026 | 5.26 | 5.27 | 5.16 | 5.24 | 5.24 | -0.38% | 1,804,900 |
| Jul 20, 2026 | 5.23 | 5.28 | 5.20 | 5.26 | 5.26 | 0.57% | 2,131,200 |
| Jul 17, 2026 | 5.33 | 5.34 | 5.22 | 5.23 | 5.23 | -2.06% | 1,934,400 |
| Jul 16, 2026 | 5.25 | 5.34 | 5.20 | 5.34 | 5.34 | 2.10% | 3,136,500 |
| Jul 15, 2026 | 5.25 | 5.25 | 5.19 | 5.23 | 5.23 | -0.38% | 1,100,900 |
| Jul 14, 2026 | 5.21 | 5.25 | 5.18 | 5.25 | 5.25 | 0.77% | 2,269,500 |
| Jul 13, 2026 | 5.20 | 5.22 | 5.12 | 5.21 | 5.21 | 0.19% | 1,458,100 |
| Jul 10, 2026 | 5.03 | 5.25 | 5.01 | 5.20 | 5.20 | 3.38% | 3,195,500 |
| Jul 9, 2026 | 5.08 | 5.08 | 5.00 | 5.03 | 5.03 | -0.40% | 2,755,700 |
| Jul 8, 2026 | 5.12 | 5.13 | 5.03 | 5.05 | 5.05 | -0.98% | 2,436,000 |
| Jul 7, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | - | 1,343,000 |
| Jul 6, 2026 | 5.07 | 5.10 | 5.04 | 5.10 | 5.10 | 1.19% | 1,261,800 |
| Jul 3, 2026 | 5.04 | 5.12 | 5.04 | 5.04 | 5.04 | - | 1,001,400 |
| Jul 2, 2026 | 5.09 | 5.13 | 5.03 | 5.04 | 5.04 | -0.98% | 1,788,700 |