Sunzen Group Berhad (KLSE:SUNZEN)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0050 (-2.08%)
At close: May 14, 2026
Sunzen Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,100,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 498,000 |
| May 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 1,789,900 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,730,500 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 579,800 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,500,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,602,800 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 1,060,500 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 2,805,900 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,050,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 145,800 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,018,900 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,270,100 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,174,200 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 160,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 12,506,600 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 25,500 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 212,100 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,885,400 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,547,200 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 803,000 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,573,900 |
| Apr 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 18,000 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 647,200 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 379,800 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 40,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 270,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 46,200 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 60,700 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 285,800 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 294,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 29,100 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 156,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 30,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 491,300 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 600 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 379,500 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,794,300 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 624,600 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,153,000 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,081,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,064,700 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,180,900 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 47,500 |