UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.64	0.64	0.61	0.62	0.62	-3.91%	14,167,900
Jul 7, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	26,196,200
Jul 6, 2026	0.60	0.67	0.60	0.66	0.66	10.08%	37,604,500
Jul 3, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	4,103,200
Jul 2, 2026	0.60	0.61	0.58	0.59	0.59	-1.68%	10,023,100
Jul 1, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	5,946,900
Jun 30, 2026	0.58	0.60	0.58	0.59	0.59	2.61%	6,737,800
Jun 29, 2026	0.58	0.59	0.58	0.58	0.58	-	5,395,600
Jun 26, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	8,987,800
Jun 25, 2026	0.59	0.59	0.57	0.59	0.59	-	13,313,400
Jun 24, 2026	0.59	0.60	0.58	0.59	0.59	-	8,688,100
Jun 23, 2026	0.62	0.62	0.59	0.59	0.59	-4.88%	20,044,900
Jun 22, 2026	0.60	0.63	0.60	0.62	0.62	3.36%	39,272,500
Jun 19, 2026	0.59	0.61	0.58	0.60	0.60	0.85%	14,593,300
Jun 18, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	10,566,500
Jun 16, 2026	0.59	0.60	0.58	0.60	0.60	1.71%	7,661,700
Jun 15, 2026	0.56	0.60	0.56	0.59	0.59	4.46%	16,273,000
Jun 12, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	8,128,500
Jun 11, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	8,352,400
Jun 10, 2026	0.56	0.58	0.55	0.57	0.57	2.70%	9,186,000
Jun 9, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	10,618,300
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