UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.77	0.79	0.77	0.77	0.77	-0.65%	5,110,000
Aug 8, 2025	0.76	0.78	0.75	0.78	0.78	2.65%	8,434,500
Aug 7, 2025	0.76	0.76	0.75	0.76	0.76	-	5,115,500
Aug 6, 2025	0.78	0.78	0.76	0.76	0.76	-2.58%	7,541,200
Aug 5, 2025	0.79	0.80	0.77	0.78	0.78	-1.27%	5,806,600
Aug 4, 2025	0.79	0.81	0.77	0.79	0.79	-	19,266,600
Aug 1, 2025	0.75	0.82	0.75	0.79	0.79	4.67%	20,023,900
Jul 31, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	6,277,200
Jul 30, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	4,149,400
Jul 29, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	5,138,600
Jul 28, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	7,907,400
Jul 25, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	4,396,300
Jul 24, 2025	0.77	0.77	0.75	0.76	0.76	-0.66%	4,570,300
Jul 23, 2025	0.76	0.78	0.75	0.76	0.76	-	7,164,600
Jul 22, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	3,922,700
Jul 21, 2025	0.78	0.79	0.76	0.77	0.77	-1.28%	8,295,200
Jul 18, 2025	0.75	0.79	0.75	0.78	0.78	4.00%	15,149,700
Jul 17, 2025	0.75	0.76	0.75	0.75	0.75	1.35%	3,733,400
Jul 16, 2025	0.77	0.77	0.73	0.74	0.74	-3.90%	12,006,400
Jul 15, 2025	0.77	0.78	0.77	0.77	0.77	0.65%	10,692,400
Jul 14, 2025	0.76	0.78	0.76	0.77	0.77	0.66%	6,444,000
Jul 11, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	8,640,600
Jul 10, 2025	0.78	0.79	0.76	0.77	0.77	-0.65%	7,966,800
Jul 9, 2025	0.74	0.78	0.74	0.78	0.78	5.44%	8,986,300
Jul 8, 2025	0.74	0.75	0.72	0.74	0.74	-	3,010,000
Jul 7, 2025	0.75	0.76	0.73	0.74	0.74	-3.29%	6,266,600
Jul 4, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	7,535,200
Jul 3, 2025	0.76	0.77	0.74	0.76	0.76	-0.66%	9,600,600
Jul 2, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	8,922,500
Jul 1, 2025	0.72	0.76	0.71	0.76	0.76	6.34%	14,146,400
Jun 30, 2025	0.72	0.73	0.71	0.71	0.71	-	5,211,200
Jun 26, 2025	0.71	0.72	0.70	0.71	0.71	-	8,893,400
Jun 25, 2025	0.71	0.72	0.70	0.71	0.71	2.16%	6,355,200
Jun 24, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	9,019,900
Jun 23, 2025	0.68	0.69	0.66	0.69	0.69	-0.72%	3,444,600
Jun 20, 2025	0.70	0.70	0.68	0.69	0.69	-0.72%	8,436,700