UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.55	0.58	0.53	0.56	0.56	-	21,611,300
Jun 5, 2026	0.58	0.59	0.55	0.56	0.56	-1.75%	28,848,100
Jun 4, 2026	0.57	0.59	0.57	0.57	0.57	-0.87%	15,076,700
Jun 3, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	11,619,400
May 29, 2026	0.57	0.59	0.56	0.57	0.57	-0.88%	42,825,300
May 28, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	15,000,800
May 26, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	11,115,500
May 25, 2026	0.59	0.61	0.57	0.60	0.60	1.71%	20,944,100
May 22, 2026	0.56	0.59	0.55	0.59	0.59	4.46%	31,153,200
May 21, 2026	0.60	0.60	0.56	0.56	0.56	-7.44%	42,628,700
May 20, 2026	0.62	0.62	0.59	0.61	0.61	-2.42%	42,986,200
May 19, 2026	0.65	0.65	0.62	0.62	0.62	-2.36%	29,827,900
May 18, 2026	0.64	0.65	0.63	0.64	0.64	-2.31%	14,936,000
May 15, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	18,753,500
May 14, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	24,376,600
May 13, 2026	0.64	0.68	0.64	0.67	0.67	4.72%	76,733,600
May 12, 2026	0.65	0.66	0.64	0.64	0.64	-2.31%	28,182,800
May 11, 2026	0.66	0.68	0.64	0.65	0.65	-	39,820,800
May 8, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	18,912,000
May 7, 2026	0.67	0.67	0.65	0.65	0.65	-3.01%	31,109,100
May 6, 2026	0.64	0.67	0.63	0.67	0.67	5.56%	54,840,200
May 5, 2026	0.64	0.66	0.62	0.63	0.63	-1.56%	39,735,500
May 4, 2026	0.66	0.67	0.63	0.64	0.64	-0.78%	30,153,500
Apr 30, 2026	0.69	0.69	0.64	0.65	0.65	-5.84%	46,661,200
Apr 29, 2026	0.67	0.72	0.66	0.69	0.69	5.27%	103,775,600
Apr 28, 2026	0.60	0.67	0.59	0.67	0.65	12.71%	103,633,100
Apr 27, 2026	0.56	0.59	0.55	0.59	0.58	7.27%	37,638,000
Apr 24, 2026	0.53	0.56	0.53	0.55	0.54	5.77%	32,796,300
Apr 23, 2026	0.51	0.54	0.51	0.52	0.51	2.97%	36,778,200
Apr 22, 2026	0.52	0.53	0.51	0.51	0.49	-2.88%	5,808,300
Apr 21, 2026	0.51	0.53	0.51	0.52	0.51	2.97%	7,184,000
Apr 20, 2026	0.51	0.51	0.50	0.51	0.49	-0.98%	3,584,400
Apr 17, 2026	0.51	0.51	0.50	0.51	0.50	0.99%	6,035,300
Apr 16, 2026	0.50	0.52	0.50	0.51	0.49	2.02%	8,068,200
Apr 15, 2026	0.50	0.51	0.49	0.50	0.48	-	7,712,400
Apr 14, 2026	0.50	0.50	0.49	0.50	0.48	2.06%	2,791,500
Apr 13, 2026	0.48	0.49	0.48	0.49	0.47	-	2,996,200
Apr 10, 2026	0.49	0.50	0.48	0.49	0.47	1.04%	3,733,900
Apr 9, 2026	0.50	0.51	0.48	0.48	0.47	-4.00%	3,842,500
Apr 8, 2026	0.49	0.51	0.49	0.50	0.49	3.09%	5,295,200
Apr 7, 2026	0.49	0.49	0.48	0.49	0.47	-	3,470,300
Apr 6, 2026	0.48	0.49	0.48	0.49	0.47	1.04%	2,237,600
Apr 3, 2026	0.46	0.49	0.46	0.48	0.47	2.13%	3,872,100
Apr 2, 2026	0.48	0.48	0.46	0.47	0.46	-1.05%	3,775,500
Apr 1, 2026	0.47	0.48	0.46	0.48	0.46	4.40%	3,961,100
Mar 31, 2026	0.46	0.47	0.46	0.46	0.45	-	7,437,400
Mar 30, 2026	0.46	0.47	0.45	0.46	0.45	-1.09%	7,072,200
Mar 27, 2026	0.46	0.47	0.46	0.46	0.45	-	1,948,700
Mar 26, 2026	0.45	0.47	0.45	0.46	0.45	2.22%	8,476,500
Mar 25, 2026	0.46	0.46	0.45	0.45	0.44	-	16,430,500