UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.49	0.51	0.49	0.50	0.50	3.09%	5,670,500
Oct 8, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	5,935,800
Oct 7, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	7,005,100
Oct 6, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	10,940,700
Oct 5, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	8,028,000
Oct 2, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	10,911,300
Oct 1, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	12,387,200
Sep 30, 2026	0.54	0.54	0.51	0.52	0.52	-3.74%	13,025,000
Sep 29, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	3,220,600
Sep 28, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	5,779,100
Sep 25, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	7,131,600
Sep 24, 2026	0.54	0.55	0.54	0.54	0.54	-1.83%	7,854,500
Sep 23, 2026	0.55	0.55	0.54	0.55	0.55	-	8,076,700
Sep 22, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	4,962,500
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