Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,534.61 +268.52 (+0.41%) CMC Crypto 200
1,377.94 -39.93 (-2.82%)
Sunway Real Estate Investment Trust (5176.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 707,700 |
| 13 Jun 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 1,426,000 |
| 12 Jun 2024 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 1,810,000 |
| 11 Jun 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 5,036,700 |
| 10 Jun 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 4,945,200 |
| 07 Jun 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 5,278,800 |
| 06 Jun 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 5,077,700 |
| 05 Jun 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 4,176,500 |
| 04 Jun 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 2,160,900 |
| 31 May 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 3,426,200 |
| 30 May 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 372,200 |
| 29 May 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,548,300 |
| 28 May 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 1,666,200 |
| 27 May 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 1,453,100 |
| 24 May 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 1,666,100 |
| 23 May 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,383,300 |
| 21 May 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,292,900 |
| 20 May 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 3,681,800 |
| 17 May 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 4,482,300 |
| 16 May 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,560,200 |
| 15 May 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 2,020,500 |
| 14 May 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,529,800 |
| 13 May 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 1,661,000 |
| 10 May 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 5,148,900 |
| 09 May 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 1,395,700 |
| 08 May 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 4,304,700 |
| 07 May 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,137,400 |
| 06 May 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 1,045,400 |
| 03 May 2024 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 1,054,900 |
| 02 May 2024 | 1.5900 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 3,208,000 |
| 30 Apr 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 2,686,500 |
| 29 Apr 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 2,218,200 |
| 26 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 528,700 |
| 25 Apr 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,355,700 |
| 24 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 2,955,600 |
| 23 Apr 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 6,732,400 |
| 22 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 910,800 |
| 19 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,949,300 |
| 18 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 1,480,800 |
| 17 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,671,700 |
| 16 Apr 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 2,389,100 |
| 15 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 820,500 |
| 12 Apr 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 675,400 |
| 09 Apr 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 5,910,100 |
| 08 Apr 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 3,485,100 |
| 05 Apr 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 3,339,800 |
| 04 Apr 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 1,127,200 |
| 03 Apr 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 503,300 |
| 02 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 969,000 |
| 01 Apr 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 1,096,700 |
| 29 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 405,800 |
| 27 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 2,966,100 |
| 26 Mar 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 1,417,600 |
| 25 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 1,164,600 |
| 22 Mar 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 3,325,400 |
| 21 Mar 2024 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 7,584,200 |
| 20 Mar 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 1,526,800 |
| 19 Mar 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 491,800 |
| 18 Mar 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 871,800 |
| 15 Mar 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 2,768,700 |
| 14 Mar 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 667,000 |
| 13 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 827,000 |
| 12 Mar 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 518,200 |
| 11 Mar 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 841,800 |
| 08 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 863,400 |
| 07 Mar 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 262,100 |
| 06 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 809,600 |
| 05 Mar 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 916,000 |
| 04 Mar 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 2,225,400 |
| 01 Mar 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 5,242,200 |
| 29 Feb 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 1,328,800 |
| 28 Feb 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 802,000 |
| 27 Feb 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 613,600 |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 880,100 |
| 23 Feb 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 475,800 |
| 22 Feb 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 382,000 |
| 21 Feb 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 866,000 |
| 20 Feb 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 879,600 |
| 19 Feb 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,285,900 |
| 16 Feb 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 2,759,800 |
| 15 Feb 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 1,122,700 |
| 15 Feb 2024 | 0.0468 Dividend | |||||
| 14 Feb 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | 1.5732 | 1,284,600 |
| 13 Feb 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5732 | 3,399,100 |
| 09 Feb 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.5926 | 1,702,400 |
| 08 Feb 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6200 | 1.5732 | 2,315,200 |
| 07 Feb 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5635 | 1,592,200 |
| 06 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.5635 | 1,651,600 |
| 05 Feb 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5344 | 533,300 |
| 02 Feb 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5344 | 2,622,600 |
| 31 Jan 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5344 | 2,846,600 |
| 30 Jan 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5441 | 1,571,000 |
| 29 Jan 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5246 | 1,959,000 |
| 26 Jan 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5500 | 1.5052 | 5,288,000 |
| 24 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5246 | 1,393,500 |
| 23 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5246 | 1,508,900 |
| 22 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5344 | 1,322,000 |
| 19 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5149 | 372,300 |
| 18 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5149 | 379,700 |
| 17 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5149 | 1,031,700 |
| *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.