Singapore markets open in 3 hours 25 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,769.68 -276.00 (-0.43%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Sunway Construction Group Berhad (5263.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | 2,353,900 |
| 02 May 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 3,396,000 |
| 30 Apr 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 4,195,700 |
| 29 Apr 2024 | 2.9600 | 3.0200 | 2.9400 | 3.0000 | 3.0000 | 7,176,300 |
| 26 Apr 2024 | 2.9000 | 2.9700 | 2.8700 | 2.9600 | 2.9600 | 4,564,600 |
| 25 Apr 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | 3,846,300 |
| 24 Apr 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 1,787,900 |
| 23 Apr 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 2,267,500 |
| 22 Apr 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8200 | 2.8200 | 1,403,300 |
| 19 Apr 2024 | 2.8000 | 2.8100 | 2.7100 | 2.7600 | 2.7600 | 5,209,700 |
| 18 Apr 2024 | 2.8000 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 2,963,200 |
| 17 Apr 2024 | 2.7300 | 2.8100 | 2.7100 | 2.8000 | 2.8000 | 1,502,900 |
| 16 Apr 2024 | 2.8200 | 2.8200 | 2.6800 | 2.7300 | 2.7300 | 8,015,800 |
| 15 Apr 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 2,313,100 |
| 12 Apr 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 4,326,200 |
| 09 Apr 2024 | 2.8400 | 2.8700 | 2.8200 | 2.8600 | 2.8600 | 2,617,300 |
| 08 Apr 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 1,798,400 |
| 05 Apr 2024 | 2.9000 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 4,035,200 |
| 04 Apr 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 4,603,200 |
| 03 Apr 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 3,118,800 |
| 02 Apr 2024 | 2.9100 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 3,037,500 |
| 01 Apr 2024 | 2.9300 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 2,811,100 |
| 29 Mar 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 1,553,900 |
| 27 Mar 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9400 | 2.9400 | 8,419,500 |
| 26 Mar 2024 | 2.9800 | 2.9900 | 2.8700 | 2.9000 | 2.9000 | 5,141,300 |
| 25 Mar 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 1,698,400 |
| 22 Mar 2024 | 2.8000 | 2.9900 | 2.8000 | 2.9100 | 2.9100 | 26,001,000 |
| 21 Mar 2024 | 2.7400 | 2.7600 | 2.7200 | 2.7300 | 2.7300 | 3,683,500 |
| 20 Mar 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 2,807,000 |
| 19 Mar 2024 | 2.7100 | 2.8200 | 2.7100 | 2.7600 | 2.7600 | 9,519,600 |
| 18 Mar 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 9,976,800 |
| 15 Mar 2024 | 2.6800 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 8,308,000 |
| 14 Mar 2024 | 2.6100 | 2.7000 | 2.5900 | 2.7000 | 2.7000 | 5,739,300 |
| 14 Mar 2024 | 0.03 Dividend | |||||
| 13 Mar 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6400 | 2.6100 | 2,633,200 |
| 12 Mar 2024 | 2.6100 | 2.6300 | 2.5700 | 2.6100 | 2.5803 | 4,884,400 |
| 11 Mar 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5900 | 2.5606 | 1,081,100 |
| 08 Mar 2024 | 2.6100 | 2.6100 | 2.5800 | 2.5900 | 2.5606 | 1,897,600 |
| 07 Mar 2024 | 2.5500 | 2.6100 | 2.5400 | 2.5700 | 2.5408 | 4,992,400 |
| 06 Mar 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5500 | 2.5210 | 1,293,100 |
| 05 Mar 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5400 | 2.5111 | 1,045,400 |
| 04 Mar 2024 | 2.4900 | 2.6000 | 2.4900 | 2.5600 | 2.5309 | 2,136,000 |
| 01 Mar 2024 | 2.5500 | 2.5700 | 2.4800 | 2.4900 | 2.4617 | 2,022,900 |
| 29 Feb 2024 | 2.5500 | 2.5600 | 2.4900 | 2.5500 | 2.5210 | 2,139,900 |
| 28 Feb 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5309 | 2,279,500 |
| 27 Feb 2024 | 2.6000 | 2.6000 | 2.5500 | 2.6000 | 2.5705 | 1,637,800 |
| 26 Feb 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6000 | 2.5705 | 6,929,300 |
| 23 Feb 2024 | 2.6100 | 2.6400 | 2.5500 | 2.5700 | 2.5408 | 4,938,900 |
| 22 Feb 2024 | 2.6400 | 2.6500 | 2.5900 | 2.6000 | 2.5705 | 3,460,200 |
| 21 Feb 2024 | 2.7000 | 2.7900 | 2.5900 | 2.6100 | 2.5803 | 5,345,100 |
| 20 Feb 2024 | 2.6000 | 2.6500 | 2.5900 | 2.6100 | 2.5803 | 2,267,000 |
| 19 Feb 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6000 | 2.5705 | 3,260,400 |
| 16 Feb 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5500 | 2.5210 | 5,618,900 |
| 15 Feb 2024 | 2.5600 | 2.6400 | 2.5300 | 2.5500 | 2.5210 | 2,531,600 |
| 14 Feb 2024 | 2.6000 | 2.6200 | 2.5500 | 2.5600 | 2.5309 | 2,089,000 |
| 13 Feb 2024 | 2.6500 | 2.7200 | 2.6000 | 2.6000 | 2.5705 | 3,242,000 |
| 09 Feb 2024 | 2.6300 | 2.7200 | 2.6300 | 2.6500 | 2.6199 | 3,970,900 |
| 08 Feb 2024 | 2.4600 | 2.7300 | 2.4600 | 2.6300 | 2.6001 | 12,248,100 |
| 07 Feb 2024 | 2.3800 | 2.4800 | 2.3400 | 2.4700 | 2.4419 | 7,164,000 |
| 06 Feb 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3700 | 2.3431 | 4,321,000 |
| 05 Feb 2024 | 2.4500 | 2.5800 | 2.3800 | 2.4100 | 2.3826 | 5,544,000 |
| 02 Feb 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4500 | 2.4222 | 4,933,700 |
| 31 Jan 2024 | 2.1800 | 2.2700 | 2.1500 | 2.2500 | 2.2244 | 5,101,900 |
| 30 Jan 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1800 | 2.1552 | 1,558,900 |
| 29 Jan 2024 | 2.1900 | 2.2100 | 2.1700 | 2.1800 | 2.1552 | 495,900 |
| 26 Jan 2024 | 2.1900 | 2.2400 | 2.1800 | 2.1900 | 2.1651 | 2,913,900 |
| 24 Jan 2024 | 2.2000 | 2.2300 | 2.1600 | 2.1700 | 2.1453 | 1,237,700 |
| 23 Jan 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2000 | 2.1750 | 4,189,100 |
| 22 Jan 2024 | 2.1900 | 2.2800 | 2.1800 | 2.2100 | 2.1849 | 686,900 |
| 19 Jan 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1900 | 2.1651 | 139,200 |
| 18 Jan 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1900 | 2.1651 | 682,400 |
| 17 Jan 2024 | 2.1900 | 2.2400 | 2.1800 | 2.2000 | 2.1750 | 680,300 |
| 16 Jan 2024 | 2.2600 | 2.2800 | 2.1900 | 2.1900 | 2.1651 | 777,800 |
| 15 Jan 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2400 | 2.2145 | 462,900 |
| 12 Jan 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1900 | 2.1651 | 290,400 |
| 11 Jan 2024 | 2.1900 | 2.2200 | 2.1900 | 2.1900 | 2.1651 | 1,164,900 |
| 10 Jan 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1900 | 2.1651 | 491,900 |
| 09 Jan 2024 | 2.1500 | 2.2100 | 2.1500 | 2.1900 | 2.1651 | 966,300 |
| 08 Jan 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1700 | 2.1453 | 946,600 |
| 05 Jan 2024 | 2.0400 | 2.1000 | 2.0400 | 2.0900 | 2.0662 | 675,000 |
| 04 Jan 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0400 | 2.0168 | 982,800 |
| 03 Jan 2024 | 2.0000 | 2.0000 | 1.9700 | 2.0000 | 1.9773 | 1,262,600 |
| 02 Jan 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9674 | 408,300 |
| 29 Dec 2023 | 1.9400 | 1.9700 | 1.9400 | 1.9400 | 1.9180 | 646,600 |
| 28 Dec 2023 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | 1.9278 | 55,100 |
| 27 Dec 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9377 | 12,400 |
| 26 Dec 2023 | 1.9700 | 2.0000 | 1.9600 | 2.0000 | 1.9773 | 276,200 |
| 22 Dec 2023 | 1.9600 | 2.0100 | 1.9600 | 2.0000 | 1.9773 | 833,600 |
| 21 Dec 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9700 | 1.9476 | 592,900 |
| 20 Dec 2023 | 1.9700 | 2.0000 | 1.9500 | 2.0000 | 1.9773 | 389,400 |
| 19 Dec 2023 | 1.9600 | 1.9700 | 1.9600 | 1.9600 | 1.9377 | 436,700 |
| 18 Dec 2023 | 1.9600 | 1.9900 | 1.9300 | 1.9600 | 1.9377 | 178,900 |
| 15 Dec 2023 | 1.8900 | 1.9800 | 1.8900 | 1.9400 | 1.9180 | 928,900 |
| 14 Dec 2023 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8586 | 141,700 |
| 13 Dec 2023 | 1.9000 | 1.9200 | 1.9000 | 1.9000 | 1.8784 | 134,300 |
| 12 Dec 2023 | 1.9000 | 1.9100 | 1.8700 | 1.9000 | 1.8784 | 225,000 |
| 11 Dec 2023 | 1.8300 | 1.9100 | 1.8300 | 1.9000 | 1.8784 | 665,700 |
| 08 Dec 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8300 | 1.8092 | 86,100 |
| 07 Dec 2023 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | 1.7894 | 85,300 |
| 06 Dec 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8100 | 1.7894 | 298,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.