UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.69	0.70	0.68	0.68	0.68	-0.73%	16,994,100
Oct 24, 2025	0.68	0.69	0.67	0.69	0.69	0.74%	12,212,900
Oct 23, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	10,649,900
Oct 22, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	5,902,400
Oct 21, 2025	0.70	0.71	0.69	0.70	0.70	0.72%	5,432,100
Oct 17, 2025	0.71	0.71	0.69	0.69	0.69	-2.13%	10,160,400
Oct 16, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	5,834,700
Oct 15, 2025	0.72	0.73	0.71	0.71	0.71	-0.70%	7,052,500
Oct 14, 2025	0.73	0.74	0.71	0.72	0.72	-2.05%	5,144,600
Oct 13, 2025	0.73	0.74	0.72	0.73	0.73	-1.35%	4,808,200
Oct 10, 2025	0.73	0.75	0.73	0.74	0.74	2.07%	10,440,900
Oct 9, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	6,626,400
Oct 8, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	5,147,600
Oct 7, 2025	0.74	0.74	0.73	0.73	0.73	-2.03%	4,931,500
Oct 6, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	3,997,900
Oct 3, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	6,067,300
Oct 2, 2025	0.76	0.78	0.76	0.76	0.76	0.66%	7,725,300
Oct 1, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	3,282,300
Sep 30, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	4,082,800
Sep 29, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	3,562,500
Sep 26, 2025	0.77	0.77	0.76	0.76	0.76	-1.31%	5,452,800
Sep 25, 2025	0.78	0.79	0.77	0.77	0.77	-1.29%	8,031,900
Sep 24, 2025	0.75	0.78	0.75	0.78	0.78	3.33%	10,045,900
Sep 23, 2025	0.74	0.75	0.74	0.75	0.75	2.04%	5,573,600
Sep 22, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	2,731,000
Sep 19, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	4,890,000
Sep 18, 2025	0.75	0.76	0.74	0.75	0.75	-	8,917,500
Sep 17, 2025	0.72	0.76	0.72	0.75	0.75	4.20%	10,917,700
Sep 12, 2025	0.72	0.73	0.71	0.72	0.72	0.70%	5,446,100
Sep 11, 2025	0.71	0.72	0.70	0.71	0.71	-	7,493,900
Sep 10, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	4,468,100
Sep 9, 2025	0.72	0.74	0.72	0.72	0.72	-	8,143,600
Sep 8, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	2,991,400
Sep 4, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	4,358,000
Sep 3, 2025	0.72	0.73	0.72	0.72	0.72	-	5,476,400
Sep 2, 2025	0.74	0.75	0.72	0.72	0.72	-2.70%	5,365,600
Aug 29, 2025	0.76	0.76	0.73	0.74	0.74	-1.99%	12,942,400
Aug 28, 2025	0.76	0.77	0.75	0.76	0.76	-0.66%	6,374,400
Aug 27, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	3,520,700
Aug 26, 2025	0.79	0.79	0.77	0.77	0.77	-1.91%	5,555,500
Aug 25, 2025	0.78	0.79	0.77	0.79	0.79	1.95%	8,256,300
Aug 22, 2025	0.77	0.79	0.77	0.77	0.77	1.32%	8,971,600
Aug 21, 2025	0.76	0.77	0.76	0.76	0.76	-	3,223,500
Aug 20, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	9,309,800
Aug 19, 2025	0.78	0.80	0.78	0.79	0.79	1.94%	11,987,200
Aug 18, 2025	0.76	0.78	0.75	0.78	0.78	1.97%	11,625,200
Aug 15, 2025	0.78	0.78	0.76	0.76	0.76	-1.94%	6,544,100
Aug 14, 2025	0.77	0.78	0.76	0.78	0.78	1.97%	8,504,800
Aug 13, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	11,398,200
Aug 12, 2025	0.77	0.78	0.75	0.76	0.76	-1.95%	6,569,800