Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 5.40
+0.10 (1.89%)
At close: May 29, 2026
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | - | 2,639,400 |
| Apr 23, 2026 | 5.32 | 5.35 | 5.30 | 5.35 | 5.35 | 0.56% | 1,617,600 |
| Apr 22, 2026 | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | -1.12% | 1,605,400 |
| Apr 21, 2026 | 5.35 | 5.38 | 5.31 | 5.38 | 5.38 | 0.56% | 1,633,800 |
| Apr 20, 2026 | 5.28 | 5.36 | 5.25 | 5.35 | 5.35 | 1.13% | 3,620,100 |
| Apr 17, 2026 | 5.29 | 5.31 | 5.22 | 5.29 | 5.29 | - | 3,429,400 |
| Apr 16, 2026 | 5.30 | 5.33 | 5.19 | 5.29 | 5.29 | -0.19% | 5,262,900 |
| Apr 15, 2026 | 5.22 | 5.33 | 5.22 | 5.30 | 5.30 | 1.53% | 7,923,600 |
| Apr 14, 2026 | 5.15 | 5.26 | 5.15 | 5.22 | 5.22 | 1.56% | 4,363,100 |
| Apr 13, 2026 | 5.14 | 5.15 | 5.05 | 5.14 | 5.14 | -1.15% | 4,450,900 |
| Apr 10, 2026 | 5.12 | 5.22 | 5.07 | 5.20 | 5.20 | 1.56% | 5,907,000 |
| Apr 9, 2026 | 5.07 | 5.12 | 5.02 | 5.12 | 5.12 | 0.99% | 5,237,800 |
| Apr 8, 2026 | 5.01 | 5.09 | 5.01 | 5.07 | 5.07 | 1.40% | 8,009,400 |
| Apr 7, 2026 | 4.99 | 5.03 | 4.93 | 5.00 | 5.00 | 0.20% | 8,171,400 |
| Apr 6, 2026 | 5.03 | 5.03 | 4.94 | 4.99 | 4.99 | -0.80% | 6,559,100 |
| Apr 3, 2026 | 5.04 | 5.07 | 4.97 | 5.03 | 5.03 | - | 8,107,400 |
| Apr 2, 2026 | 5.20 | 5.20 | 4.89 | 5.03 | 5.03 | -2.90% | 13,121,900 |
| Apr 1, 2026 | 4.90 | 5.18 | 4.84 | 5.18 | 5.18 | 7.92% | 15,907,700 |
| Mar 31, 2026 | 5.20 | 5.22 | 4.59 | 4.80 | 4.80 | -7.69% | 22,255,400 |
| Mar 30, 2026 | 5.41 | 5.41 | 5.18 | 5.20 | 5.20 | -4.94% | 6,153,800 |
| Mar 27, 2026 | 5.24 | 5.47 | 5.22 | 5.47 | 5.47 | 4.59% | 4,593,300 |
| Mar 26, 2026 | 5.24 | 5.33 | 5.17 | 5.23 | 5.23 | -0.19% | 3,148,100 |
| Mar 25, 2026 | 5.35 | 5.35 | 5.19 | 5.24 | 5.24 | -0.95% | 5,505,900 |
| Mar 24, 2026 | 5.48 | 5.48 | 5.25 | 5.29 | 5.29 | -1.86% | 7,218,500 |
| Mar 19, 2026 | 5.42 | 5.45 | 5.39 | 5.39 | 5.39 | -1.64% | 17,862,600 |
| Mar 18, 2026 | 5.27 | 5.57 | 5.18 | 5.48 | 5.48 | 4.78% | 26,794,600 |
| Mar 17, 2026 | 5.15 | 5.28 | 5.15 | 5.25 | 5.23 | 1.94% | 6,919,800 |