Sunzen Group Berhad (KLSE:SUNZEN)
Malaysia · Delayed Price · Currency is MYR 0.2750
+0.0050 (1.85%)
At close: Aug 22, 2025
Sunzen Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 506,000 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 55,000 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 240,800 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 553,400 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 357,800 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 70,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 301,100 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 626,700 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 161,300 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 225,100 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 680,700 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 571,800 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 691,800 |
| Aug 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 3,855,100 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 36,400 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,433,200 |
| Jul 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 2,670,800 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 1,865,600 |
| Jul 28, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 1,637,400 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 1,362,300 |
| Jul 24, 2025 | 0.29 | 0.35 | 0.28 | 0.29 | 0.29 | 5.45% | 6,035,400 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,303,100 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 240,900 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 15,000 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 79,500 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 104,700 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 24,500 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,100 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 200,900 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 87,600 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 595,300 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 380,000 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 485,700 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,100 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 319,000 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,190,000 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 197,400 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 300,000 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,004,000 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 375,000 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,391,500 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 159,200 |
| Jun 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 435,000 |
| Jun 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,030,600 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 40,000 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 116,000 |
| Jun 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,956,700 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,907,600 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 291,100 |