Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 4.220
+0.040 (0.96%)
At close: Oct 23, 2026
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.18 | 4.22 | 4.11 | 4.22 | 4.22 | 0.96% | 5,231,800 |
| Oct 22, 2026 | 4.22 | 4.22 | 4.15 | 4.18 | 4.18 | -0.95% | 3,180,800 |
| Oct 21, 2026 | 4.22 | 4.31 | 4.19 | 4.22 | 4.22 | - | 3,006,700 |
| Oct 20, 2026 | 4.17 | 4.24 | 4.13 | 4.22 | 4.22 | 0.96% | 3,148,800 |
| Oct 19, 2026 | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | - | 2,114,400 |
| Oct 16, 2026 | 4.30 | 4.34 | 4.18 | 4.18 | 4.18 | -2.56% | 2,030,700 |
| Oct 15, 2026 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | -3.60% | 3,045,800 |
| Oct 14, 2026 | 4.40 | 4.48 | 4.37 | 4.45 | 4.45 | 1.14% | 2,925,900 |
| Oct 13, 2026 | 4.46 | 4.47 | 4.37 | 4.40 | 4.40 | -2.00% | 3,505,100 |
| Oct 12, 2026 | 4.40 | 4.52 | 4.40 | 4.49 | 4.49 | 2.05% | 16,463,500 |
| Oct 9, 2026 | 4.31 | 4.42 | 4.30 | 4.40 | 4.40 | 2.09% | 4,245,600 |
| Oct 8, 2026 | 4.32 | 4.38 | 4.28 | 4.31 | 4.31 | 0.70% | 5,863,400 |
| Oct 7, 2026 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -0.23% | 3,929,000 |
| Oct 6, 2026 | 4.30 | 4.31 | 4.27 | 4.29 | 4.29 | -0.23% | 2,159,900 |
| Oct 5, 2026 | 4.30 | 4.33 | 4.23 | 4.30 | 4.30 | - | 2,350,400 |
| Oct 2, 2026 | 4.35 | 4.37 | 4.28 | 4.30 | 4.30 | -1.15% | 3,657,300 |
| Oct 1, 2026 | 4.44 | 4.47 | 4.34 | 4.35 | 4.35 | -1.58% | 2,945,500 |
| Sep 30, 2026 | 4.41 | 4.51 | 4.38 | 4.42 | 4.42 | 0.68% | 8,318,400 |
| Sep 29, 2026 | 4.54 | 4.57 | 4.39 | 4.39 | 4.39 | -3.30% | 4,928,700 |
| Sep 28, 2026 | 4.60 | 4.69 | 4.54 | 4.54 | 4.54 | -1.94% | 2,684,100 |
| Sep 25, 2026 | 4.69 | 4.69 | 4.57 | 4.63 | 4.63 | -0.43% | 2,890,300 |
| Sep 24, 2026 | 4.70 | 4.72 | 4.62 | 4.65 | 4.65 | -1.06% | 2,884,200 |
| Sep 23, 2026 | 4.66 | 4.77 | 4.66 | 4.70 | 4.70 | 0.86% | 5,399,900 |
| Sep 22, 2026 | 4.46 | 4.68 | 4.44 | 4.66 | 4.66 | 4.95% | 9,117,800 |
| Sep 21, 2026 | 4.41 | 4.50 | 4.38 | 4.44 | 4.44 | 0.68% | 6,781,400 |
| Sep 18, 2026 | 4.50 | 4.52 | 4.39 | 4.41 | 4.41 | -2.22% | 15,718,300 |
| Sep 17, 2026 | 4.55 | 4.56 | 4.45 | 4.51 | 4.51 | -0.22% | 4,092,100 |
| Sep 15, 2026 | 4.60 | 4.61 | 4.45 | 4.55 | 4.52 | -1.09% | 8,054,600 |
| Sep 14, 2026 | 4.65 | 4.66 | 4.56 | 4.60 | 4.57 | -1.29% | 3,423,200 |
| Sep 11, 2026 | 4.70 | 4.74 | 4.63 | 4.66 | 4.63 | -1.48% | 4,049,100 |
| Sep 10, 2026 | 4.80 | 4.85 | 4.73 | 4.73 | 4.70 | -1.46% | 3,484,400 |
| Sep 9, 2026 | 4.93 | 4.93 | 4.79 | 4.80 | 4.77 | -2.04% | 4,818,200 |
| Sep 8, 2026 | 4.96 | 5.00 | 4.85 | 4.90 | 4.87 | -1.21% | 6,163,100 |
| Sep 7, 2026 | 4.96 | 5.02 | 4.94 | 4.96 | 4.93 | - | 2,040,600 |
| Sep 4, 2026 | 4.97 | 4.98 | 4.94 | 4.96 | 4.93 | -0.20% | 1,741,000 |
| Sep 3, 2026 | 5.00 | 5.02 | 4.92 | 4.97 | 4.94 | -0.20% | 1,998,400 |
| Sep 2, 2026 | 5.00 | 5.03 | 4.93 | 4.98 | 4.95 | -0.40% | 2,258,000 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 4.97 | -2.53% | 6,077,300 |
| Aug 28, 2026 | 5.13 | 5.21 | 5.12 | 5.13 | 5.10 | 0.39% | 10,592,900 |
| Aug 27, 2026 | 5.13 | 5.14 | 5.08 | 5.11 | 5.08 | -0.39% | 1,503,900 |
| Aug 26, 2026 | 5.13 | 5.18 | 5.09 | 5.13 | 5.10 | - | 2,753,900 |
| Aug 24, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.10 | 0.98% | 2,348,600 |
| Aug 21, 2026 | 5.08 | 5.10 | 5.04 | 5.08 | 5.05 | - | 5,884,500 |
| Aug 20, 2026 | 5.06 | 5.10 | 5.03 | 5.08 | 5.05 | 0.59% | 4,083,000 |
| Aug 19, 2026 | 5.05 | 5.07 | 5.02 | 5.05 | 5.02 | - | 2,687,100 |
| Aug 18, 2026 | 5.07 | 5.07 | 5.04 | 5.05 | 5.02 | -0.39% | 3,081,700 |
| Aug 17, 2026 | 5.12 | 5.15 | 5.07 | 5.07 | 5.04 | -0.98% | 2,125,800 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.09 | -1.54% | 3,263,000 |
| Aug 13, 2026 | 5.20 | 5.23 | 5.15 | 5.20 | 5.17 | - | 2,382,500 |
| Aug 12, 2026 | 5.15 | 5.24 | 5.15 | 5.20 | 5.17 | 0.97% | 2,406,500 |