UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	5,070,300
Sep 18, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	11,510,200
Sep 17, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	7,530,700
Sep 15, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	4,367,900
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	-	3,523,600
Sep 11, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	5,408,800
Sep 10, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	3,683,900
Sep 9, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	5,097,000
Sep 8, 2026	0.57	0.58	0.57	0.57	0.57	-	4,852,700
Sep 7, 2026	0.57	0.58	0.57	0.57	0.57	-	4,093,100
Sep 4, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	3,286,100
Sep 3, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	4,983,800
Sep 2, 2026	0.59	0.59	0.56	0.57	0.57	-3.42%	16,793,100
Sep 1, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	11,213,500
Aug 28, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	7,202,500
Aug 27, 2026	0.63	0.65	0.62	0.63	0.63	-0.79%	15,926,400
Aug 26, 2026	0.61	0.63	0.61	0.63	0.63	4.13%	7,295,300
Aug 24, 2026	0.62	0.62	0.61	0.61	0.61	-0.82%	4,994,700
Aug 21, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	4,860,200
Aug 20, 2026	0.62	0.62	0.61	0.62	0.62	3.33%	16,362,800
Aug 19, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	4,215,400
Aug 18, 2026	0.61	0.61	0.58	0.59	0.59	-3.31%	22,941,500
Aug 17, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	5,979,200
Aug 14, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	13,613,200
Aug 13, 2026	0.63	0.64	0.61	0.61	0.61	-2.40%	16,479,700
Aug 12, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	9,383,600
Aug 11, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	6,368,800
Aug 10, 2026	0.64	0.66	0.64	0.64	0.64	-	10,902,600
Aug 7, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	12,696,800
Aug 6, 2026	0.61	0.65	0.61	0.64	0.64	4.92%	21,738,500
Aug 5, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	6,221,100
Aug 4, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	5,971,400
Aug 3, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	8,255,100
Jul 31, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	6,857,300
Jul 30, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	5,861,800
Jul 29, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	8,159,400
Jul 28, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	7,481,700
Jul 27, 2026	0.60	0.61	0.59	0.59	0.59	-0.84%	7,547,700
Jul 24, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	13,353,100
Jul 23, 2026	0.62	0.63	0.61	0.61	0.61	-0.81%	12,075,300
Jul 22, 2026	0.63	0.64	0.61	0.62	0.62	-1.60%	11,928,200
Jul 21, 2026	0.63	0.63	0.62	0.63	0.63	-	6,275,300
Jul 20, 2026	0.63	0.65	0.62	0.63	0.63	-0.79%	12,422,100
Jul 17, 2026	0.63	0.65	0.63	0.63	0.63	-0.79%	15,929,400
Jul 16, 2026	0.63	0.65	0.62	0.64	0.64	1.60%	13,125,900
Jul 15, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	11,307,700
Jul 14, 2026	0.65	0.65	0.62	0.63	0.63	-2.33%	15,162,000
Jul 13, 2026	0.64	0.65	0.63	0.65	0.65	1.57%	16,662,000
Jul 10, 2026	0.62	0.65	0.62	0.64	0.64	3.25%	15,066,300
Jul 9, 2026	0.62	0.62	0.61	0.62	0.62	-	9,145,200