Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 5.20
+0.17 (3.38%)
At close: Jul 10, 2026
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5.16 | 5.18 | 5.09 | 5.09 | 5.09 | -0.97% | 2,024,200 |
| Jun 30, 2026 | 5.20 | 5.23 | 5.09 | 5.14 | 5.14 | -1.72% | 4,539,400 |
| Jun 29, 2026 | 5.09 | 5.23 | 5.09 | 5.23 | 5.23 | 2.75% | 2,646,000 |
| Jun 26, 2026 | 5.16 | 5.20 | 5.05 | 5.09 | 5.09 | -1.36% | 4,604,600 |
| Jun 25, 2026 | 5.20 | 5.28 | 5.16 | 5.16 | 5.16 | -0.77% | 2,091,900 |
| Jun 24, 2026 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | 0.19% | 5,112,400 |
| Jun 23, 2026 | 5.32 | 5.33 | 5.19 | 5.19 | 5.19 | -1.52% | 1,969,800 |
| Jun 22, 2026 | 5.33 | 5.38 | 5.26 | 5.27 | 5.27 | -1.13% | 1,601,900 |
| Jun 19, 2026 | 5.32 | 5.34 | 5.31 | 5.33 | 5.33 | 0.19% | 6,144,100 |
| Jun 18, 2026 | 5.30 | 5.35 | 5.28 | 5.32 | 5.32 | 0.38% | 9,344,500 |
| Jun 16, 2026 | 5.30 | 5.32 | 5.23 | 5.30 | 5.30 | 0.57% | 4,767,700 |
| Jun 15, 2026 | 5.33 | 5.35 | 5.21 | 5.27 | 5.27 | -0.94% | 4,870,400 |
| Jun 12, 2026 | 5.23 | 5.32 | 5.16 | 5.32 | 5.32 | 3.10% | 1,992,500 |
| Jun 11, 2026 | 5.11 | 5.23 | 5.07 | 5.16 | 5.16 | 0.78% | 3,459,400 |
| Jun 10, 2026 | 5.13 | 5.19 | 5.11 | 5.12 | 5.12 | -0.19% | 4,826,500 |
| Jun 9, 2026 | 5.26 | 5.26 | 5.07 | 5.13 | 5.13 | -2.29% | 4,231,600 |
| Jun 8, 2026 | 5.20 | 5.26 | 5.20 | 5.25 | 5.25 | -0.57% | 5,180,300 |
| Jun 5, 2026 | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | - | 5,891,600 |
| Jun 4, 2026 | 5.32 | 5.36 | 5.25 | 5.28 | 5.28 | -0.94% | 9,074,200 |
| Jun 3, 2026 | 5.24 | 5.45 | 5.22 | 5.33 | 5.33 | -1.30% | 14,479,300 |
| May 29, 2026 | 5.30 | 5.47 | 5.29 | 5.40 | 5.40 | 1.89% | 25,488,300 |
| May 28, 2026 | 5.36 | 5.44 | 5.26 | 5.30 | 5.30 | 1.15% | 8,977,300 |
| May 26, 2026 | 5.38 | 5.40 | 5.21 | 5.24 | 5.24 | -2.78% | 4,662,500 |
| May 25, 2026 | 5.40 | 5.40 | 5.31 | 5.39 | 5.39 | -0.19% | 3,981,700 |
| May 22, 2026 | 5.41 | 5.43 | 5.33 | 5.40 | 5.40 | - | 1,389,300 |
| May 21, 2026 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | -0.74% | 3,137,000 |
| May 20, 2026 | 5.44 | 5.45 | 5.39 | 5.44 | 5.44 | - | 2,116,400 |
| May 19, 2026 | 5.43 | 5.49 | 5.41 | 5.44 | 5.44 | 0.18% | 9,130,700 |
| May 18, 2026 | 5.46 | 5.46 | 5.41 | 5.43 | 5.43 | -0.55% | 2,833,600 |
| May 15, 2026 | 5.47 | 5.48 | 5.40 | 5.46 | 5.46 | -0.18% | 2,203,300 |
| May 14, 2026 | 5.43 | 5.47 | 5.39 | 5.47 | 5.47 | 0.74% | 2,062,700 |
| May 13, 2026 | 5.46 | 5.49 | 5.37 | 5.43 | 5.43 | -1.09% | 4,333,700 |
| May 12, 2026 | 5.50 | 5.52 | 5.47 | 5.49 | 5.49 | - | 5,231,400 |
| May 11, 2026 | 5.42 | 5.50 | 5.42 | 5.49 | 5.49 | 1.29% | 4,405,600 |
| May 8, 2026 | 5.43 | 5.45 | 5.39 | 5.42 | 5.42 | 0.18% | 3,596,800 |
| May 7, 2026 | 5.41 | 5.47 | 5.40 | 5.41 | 5.41 | - | 9,260,500 |
| May 6, 2026 | 5.38 | 5.46 | 5.38 | 5.41 | 5.41 | 0.56% | 7,989,800 |
| May 5, 2026 | 5.45 | 5.45 | 5.31 | 5.38 | 5.38 | -1.28% | 1,751,200 |
| May 4, 2026 | 5.39 | 5.45 | 5.38 | 5.45 | 5.45 | 1.30% | 3,871,000 |
| Apr 30, 2026 | 5.33 | 5.39 | 5.27 | 5.38 | 5.38 | 0.94% | 7,311,600 |
| Apr 29, 2026 | 5.33 | 5.35 | 5.30 | 5.33 | 5.33 | - | 6,476,600 |
| Apr 28, 2026 | 5.31 | 5.34 | 5.31 | 5.33 | 5.33 | 0.19% | 3,163,200 |
| Apr 27, 2026 | 5.35 | 5.40 | 5.30 | 5.32 | 5.32 | -0.56% | 4,668,900 |