UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.60	0.60	0.57	0.58	0.58	-4.96%	15,938,700
Feb 26, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	4,459,200
Feb 25, 2026	0.62	0.63	0.61	0.62	0.62	-1.60%	5,680,300
Feb 24, 2026	0.63	0.63	0.62	0.63	0.63	-	6,180,400
Feb 23, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	5,274,000
Feb 20, 2026	0.63	0.64	0.63	0.63	0.63	-	4,140,500
Feb 19, 2026	0.63	0.65	0.63	0.63	0.63	-	4,603,100
Feb 16, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	2,837,400
Feb 13, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	4,174,300
Feb 12, 2026	0.62	0.64	0.61	0.63	0.63	1.63%	8,976,400
Feb 11, 2026	0.63	0.64	0.62	0.62	0.62	-1.60%	4,939,200
Feb 10, 2026	0.63	0.64	0.62	0.63	0.63	-	5,233,700
Feb 9, 2026	0.62	0.63	0.60	0.63	0.63	2.46%	14,231,100
Feb 6, 2026	0.61	0.62	0.59	0.61	0.61	-0.81%	12,539,900
Feb 5, 2026	0.63	0.64	0.61	0.62	0.62	-2.38%	14,282,000
Feb 4, 2026	0.63	0.64	0.63	0.63	0.63	-	6,233,300
Feb 3, 2026	0.66	0.67	0.63	0.63	0.63	-3.82%	12,367,300
Jan 30, 2026	0.68	0.70	0.66	0.66	0.66	-3.68%	13,848,800
Jan 29, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	9,685,300
Jan 28, 2026	0.70	0.71	0.68	0.69	0.69	-0.72%	23,048,700
Jan 27, 2026	0.66	0.70	0.65	0.69	0.69	5.34%	42,102,700
Jan 26, 2026	0.66	0.68	0.66	0.66	0.66	-	27,465,800
Jan 23, 2026	0.64	0.67	0.63	0.66	0.66	3.15%	19,361,900
Jan 22, 2026	0.64	0.64	0.62	0.64	0.64	0.79%	12,212,700
Jan 21, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	8,081,600
Jan 20, 2026	0.65	0.65	0.62	0.63	0.63	-3.10%	7,526,100
Jan 19, 2026	0.65	0.66	0.63	0.65	0.65	-0.77%	7,865,200
Jan 16, 2026	0.65	0.66	0.65	0.65	0.65	-	5,705,600
Jan 15, 2026	0.66	0.66	0.64	0.65	0.65	-	6,966,500
Jan 14, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	5,213,800
Jan 13, 2026	0.67	0.67	0.65	0.65	0.65	-3.01%	13,468,000
Jan 12, 2026	0.66	0.68	0.65	0.67	0.67	2.31%	13,981,900
Jan 9, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	21,292,600
Jan 8, 2026	0.61	0.67	0.61	0.66	0.66	8.20%	40,226,300
Jan 7, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	9,218,100
Jan 6, 2026	0.58	0.63	0.58	0.63	0.63	10.53%	22,713,900
Jan 5, 2026	0.55	0.58	0.55	0.57	0.57	4.59%	10,382,800
Jan 2, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	2,224,200
Dec 31, 2025	0.55	0.58	0.53	0.55	0.55	0.92%	15,640,200
Dec 30, 2025	0.55	0.55	0.54	0.55	0.55	-	4,072,900
Dec 29, 2025	0.55	0.56	0.55	0.55	0.55	-0.91%	4,529,200
Dec 26, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	2,244,800
Dec 24, 2025	0.57	0.58	0.56	0.56	0.56	-1.77%	5,352,000
Dec 23, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	3,690,600
Dec 22, 2025	0.56	0.57	0.56	0.56	0.56	0.90%	4,882,300
Dec 19, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	5,435,700
Dec 18, 2025	0.56	0.57	0.55	0.56	0.56	-0.88%	5,880,500
Dec 17, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	6,923,800
Dec 16, 2025	0.56	0.57	0.55	0.56	0.56	-0.88%	6,121,100
Dec 15, 2025	0.56	0.57	0.56	0.57	0.57	-	4,751,500