UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.67	0.72	0.66	0.69	0.69	3.01%	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
Mar 24, 2026	0.47	0.47	0.45	0.45	0.44	-3.23%	25,309,100
Mar 19, 2026	0.48	0.49	0.46	0.47	0.46	-4.12%	9,734,600
Mar 18, 2026	0.49	0.50	0.48	0.49	0.47	1.04%	6,950,900
Mar 17, 2026	0.46	0.49	0.46	0.48	0.47	4.35%	22,469,800
Mar 16, 2026	0.48	0.49	0.46	0.46	0.45	-4.17%	12,411,200
Mar 13, 2026	0.49	0.50	0.48	0.48	0.47	-2.04%	7,833,600
Mar 12, 2026	0.49	0.50	0.48	0.49	0.48	-	6,362,600
Mar 11, 2026	0.50	0.50	0.49	0.49	0.48	-2.00%	4,512,800
Mar 10, 2026	0.51	0.52	0.50	0.50	0.49	1.01%	6,227,800
Mar 9, 2026	0.51	0.51	0.48	0.50	0.48	-2.94%	8,016,200
Mar 6, 2026	0.52	0.52	0.51	0.51	0.50	-1.92%	10,091,300
Mar 5, 2026	0.52	0.53	0.52	0.52	0.51	0.97%	6,003,300
Mar 4, 2026	0.53	0.53	0.51	0.52	0.50	-2.83%	5,566,500
Mar 3, 2026	0.57	0.57	0.53	0.53	0.52	-5.36%	11,541,500
Mar 2, 2026	0.57	0.58	0.56	0.56	0.55	-2.61%	5,356,200
Feb 27, 2026	0.60	0.60	0.57	0.58	0.56	-4.96%	15,938,700
Feb 26, 2026	0.62	0.62	0.61	0.61	0.59	-1.63%	4,459,200
Feb 25, 2026	0.62	0.63	0.61	0.62	0.60	-1.60%	5,680,300
Feb 24, 2026	0.63	0.63	0.62	0.63	0.61	-	6,180,400
Feb 23, 2026	0.64	0.64	0.63	0.63	0.61	-0.79%	5,274,000
Feb 20, 2026	0.63	0.64	0.63	0.63	0.62	-	4,140,500
Feb 19, 2026	0.63	0.65	0.63	0.63	0.62	-	4,603,100
Feb 16, 2026	0.62	0.63	0.62	0.63	0.62	1.61%	2,837,400
Feb 13, 2026	0.63	0.63	0.62	0.62	0.61	-0.80%	4,174,300