Sunway Berhad (KLSE:SUNWAY)
Malaysia · Delayed Price · Currency is MYR 5.28
+0.07 (1.34%)
At close: Jul 31, 2026
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |