Kuala Lumpur - Delayed Quote MYR

Sunview Group Berhad (0262.KL)

0.3750
0.0000
(0.00%)
At close: May 23 at 4:57:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.37500.38000.37500.37500.37501,960,700
May 22, 20250.37000.38000.36000.37500.37506,530,400
May 21, 20250.37500.38500.37000.37000.37003,846,900
May 20, 20250.37500.38000.37000.38000.38002,946,800
May 19, 20250.38500.38500.37500.37500.37502,802,100
May 16, 20250.37500.39000.37500.38500.38506,357,500
May 15, 20250.38000.38500.37500.37500.37504,935,400
May 14, 20250.38000.39000.37000.38000.38006,761,800
May 13, 20250.38000.38000.37000.38000.38007,812,300
May 9, 20250.37500.38500.36000.38000.38009,612,800
May 8, 20250.35500.38500.35000.37000.370010,661,600
May 7, 20250.37500.38000.35500.36000.36007,086,700
May 6, 20250.37500.37500.36500.37500.37507,092,700
May 5, 20250.38500.39000.37500.38500.38503,780,300
May 2, 20250.39000.39000.38500.38500.38503,020,100
Apr 30, 20250.39500.39500.38500.39000.39003,360,000
Apr 29, 20250.38500.40000.38500.39500.39504,184,000
Apr 28, 20250.38500.39500.38500.39000.39004,900,600
Apr 25, 20250.38000.39000.38000.38500.38505,146,800
Apr 24, 20250.39000.39000.37500.38000.38003,602,600
Apr 23, 20250.38000.39500.38000.38500.38506,685,300
Apr 22, 20250.38000.38500.37500.38000.38004,865,500
Apr 21, 20250.38500.39500.38000.38500.38503,888,500
Apr 18, 20250.39000.39000.38000.38500.38504,697,100
Apr 17, 20250.38500.39500.38000.39000.39003,463,900
Apr 16, 20250.38000.38500.38000.38000.38004,010,800
Apr 15, 20250.38000.38500.37500.37500.37504,632,500
Apr 14, 20250.38000.38500.37500.37500.37503,318,300
Apr 11, 20250.37500.38000.37000.38000.38004,762,700
Apr 10, 20250.37500.39000.37000.38000.38007,768,900
Apr 9, 20250.37000.37000.35500.37000.37003,433,100
Apr 8, 20250.37000.38500.36500.37500.37504,482,300
Apr 7, 20250.39500.39500.35000.37000.37006,737,600
Apr 4, 20250.40000.40500.39500.40000.40001,747,900
Apr 3, 20250.39500.40500.39500.40000.40003,086,900
Apr 2, 20250.40000.40500.39500.40500.40504,026,900
Mar 28, 20250.40500.40500.40000.40500.40501,101,700
Mar 27, 20250.39500.40500.39500.40000.40003,421,800
Mar 26, 20250.40000.40000.39500.40000.40004,034,500
Mar 25, 20250.40000.40000.39500.40000.40002,753,700
Mar 24, 20250.39500.40500.39500.40000.40004,551,200
Mar 21, 20250.40500.41000.39500.40000.40003,872,300
Mar 20, 20250.40000.41000.40000.40500.40502,790,500
Mar 19, 20250.40000.40500.39500.40000.40003,043,200
Mar 17, 20250.40000.41000.40000.40000.40003,959,800
Mar 14, 20250.40000.40500.39500.40000.40002,590,800
Mar 13, 20250.38500.40500.38500.40500.40502,989,600
Mar 12, 20250.39500.40000.38500.39500.39505,284,800
Mar 11, 20250.39500.40000.38500.39500.39503,696,500
Mar 10, 20250.40500.41500.40000.40500.40503,680,300
Mar 7, 20250.40500.41500.40500.41000.41003,523,700
Mar 6, 20250.41000.41000.40500.41000.41001,412,900
Mar 5, 20250.40000.41500.39500.40500.40503,299,100
Mar 4, 20250.40500.41000.40000.40500.40501,412,800
Mar 3, 20250.41500.41500.40500.40500.40501,221,000
Feb 28, 20250.41000.42000.40500.41500.41502,532,600
Feb 27, 20250.41500.41500.41000.41500.41502,662,000
Feb 26, 20250.40500.41500.40000.41000.41002,709,800
Feb 25, 20250.40500.41500.40500.40500.40503,126,100
Feb 24, 20250.42000.42000.40000.40500.40503,584,500
Feb 21, 20250.41000.42000.40500.41500.41501,993,000
Feb 20, 20250.40000.41500.40000.41000.41002,714,100
Feb 19, 20250.42000.42500.40000.40500.40502,982,900
Feb 18, 20250.41500.42500.41500.41500.41501,762,100
Feb 17, 20250.42000.42000.41000.42000.42001,545,800
Feb 14, 20250.42500.42500.41500.42000.42002,179,400
Feb 13, 20250.43000.43000.42000.42500.42501,246,300
Feb 12, 20250.42500.43000.42000.43000.43001,591,300
Feb 10, 20250.42000.43000.41500.42500.42501,868,000
Feb 7, 20250.42500.43500.42000.42500.42501,109,400
Feb 6, 20250.43000.43000.42000.42500.42501,400,100
Feb 5, 20250.42000.43000.41500.43000.43002,310,000
Feb 4, 20250.42500.42500.41000.42000.4200978,500
Feb 3, 20250.42500.43000.42000.42500.4250963,600
Jan 31, 20250.41500.43500.41500.43000.43002,095,200
Jan 28, 20250.41000.42000.41000.42000.4200662,800
Jan 27, 20250.41000.42000.40500.42000.4200965,100
Jan 24, 20250.41500.42500.40500.42000.42001,593,300
Jan 23, 20250.42500.42500.41000.42000.4200901,000
Jan 22, 20250.43000.43000.42000.42500.4250849,500
Jan 21, 20250.42000.43000.41500.42500.4250936,000
Jan 20, 20250.41500.42000.41500.42000.4200447,900
Jan 17, 20250.42000.42000.41000.42000.42001,230,700
Jan 16, 20250.42000.42000.41000.42000.4200779,400
Jan 15, 20250.43000.43000.41000.42000.4200818,900
Jan 14, 20250.43000.43000.42000.43000.43001,224,200
Jan 13, 20250.43000.43000.41500.42000.4200812,700
Jan 10, 20250.43000.44000.43000.44000.4400243,900
Jan 9, 20250.43000.44000.42500.43000.43001,079,900
Jan 8, 20250.44500.44500.43500.43500.43501,064,600
Jan 7, 20250.45500.46000.44000.44500.44501,710,300
Jan 6, 20250.46000.46500.45500.46000.46001,446,500
Jan 3, 20250.45500.46500.45000.46000.46002,225,000
Jan 2, 20250.45000.46000.45000.45500.45502,072,600
Dec 31, 20240.45500.45500.44500.45000.4500511,500
Dec 30, 20240.45500.46000.44500.45500.4550646,300
Dec 27, 20240.45000.45500.44500.45500.45501,519,500
Dec 26, 20240.43500.45000.43000.44500.44501,278,900
Dec 24, 20240.43000.44000.42500.43500.4350576,200
Dec 23, 20240.42500.44000.42500.43000.4300729,100
Dec 20, 20240.45500.45500.42500.42500.42503,294,300
Dec 19, 20240.46000.47500.45500.46000.46002,129,100
Dec 18, 20240.46500.47000.46000.47000.47001,217,400
Dec 17, 20240.48000.48000.46500.47000.47002,188,100
Dec 16, 20240.48500.48500.47000.47500.4750922,300
Dec 13, 20240.47000.48500.46000.48500.48502,961,800
Dec 12, 20240.46000.47500.46000.47000.47001,236,700
Dec 11, 20240.48000.49000.45000.46500.46506,015,500
Dec 10, 20240.48000.48000.47500.47500.4750823,200
Dec 9, 20240.46500.48500.46500.47500.47503,113,500
Dec 6, 20240.46500.49500.46500.46500.46507,986,000
Dec 5, 20240.47000.47000.45500.46000.46001,200,000
Dec 4, 20240.43500.47000.43500.46500.46505,519,700
Dec 3, 20240.43000.44500.43000.43500.43502,429,600
Dec 2, 20240.43500.44000.43000.43000.4300939,700
Nov 29, 20240.43500.44000.42500.43500.43502,721,900
Nov 28, 20240.42500.44000.42000.44000.44002,208,800
Nov 27, 20240.43000.43500.42500.42500.4250714,800
Nov 26, 20240.42500.44000.42500.43000.43002,018,700
Nov 25, 20240.42500.43000.41500.42500.42501,724,500
Nov 22, 20240.43000.43000.42000.42000.42001,240,300
Nov 21, 20240.42500.43500.42500.43000.4300919,900
Nov 20, 20240.41500.42500.41000.42500.42501,072,600
Nov 19, 20240.40000.42500.40000.42000.42002,780,900
Nov 18, 20240.40000.40000.39000.40000.4000509,700
Nov 15, 20240.40000.41000.39000.40000.40002,215,900
Nov 14, 20240.39500.41000.39500.40000.40001,811,700
Nov 13, 20240.39000.40500.39000.39500.39501,527,300
Nov 12, 20240.40000.40500.37500.39500.39503,466,800
Nov 11, 20240.41500.42000.39500.40000.40001,866,800
Nov 8, 20240.42000.42000.40500.41500.41501,785,700
Nov 7, 20240.43000.43000.41000.41500.41502,172,800
Nov 6, 20240.43000.43500.42000.43000.43003,032,500
Nov 5, 20240.43500.43500.43000.43500.43502,335,600
Nov 4, 20240.44500.45500.43000.44000.44001,070,200
Nov 1, 20240.46000.46000.44000.45000.45002,555,600
Oct 30, 20240.47500.47500.46000.46500.4650401,400
Oct 29, 20240.47000.47500.46500.47500.4750297,600
Oct 28, 20240.47000.47500.46500.46500.4650232,500
Oct 25, 20240.47000.48000.46500.46500.4650950,300
Oct 24, 20240.47500.47500.46500.47000.4700411,500
Oct 23, 20240.47000.48000.47000.47500.4750409,000
Oct 22, 20240.47500.48000.47000.47500.4750614,300
Oct 21, 20240.49000.49000.48000.48000.4800224,900
Oct 18, 20240.48000.48500.47500.48500.4850401,000
Oct 17, 20240.47000.48500.47000.48000.4800367,400
Oct 16, 20240.48000.48000.47500.47500.4750130,600
Oct 15, 20240.49000.49500.47500.48000.4800480,500
Oct 14, 20240.48000.49000.47500.49000.4900431,300
Oct 11, 20240.47500.48500.47000.48000.4800183,600
Oct 10, 20240.48000.48500.47500.47500.4750397,600
Oct 9, 20240.47500.48000.47000.48000.4800329,000
Oct 8, 20240.47500.47500.46000.47000.4700423,500
Oct 7, 20240.47500.47500.46500.47000.4700492,200
Oct 4, 20240.48500.48500.47000.48000.4800198,000
Oct 3, 20240.49000.49000.47000.48000.48001,369,800
Oct 2, 20240.50000.50500.48500.49000.4900750,100
Oct 1, 20240.48500.50000.48500.50000.5000471,800
Sep 30, 20240.49000.49000.48000.49000.4900285,100
Sep 27, 20240.48500.49000.48000.49000.4900276,200
Sep 26, 20240.48000.49000.48000.48500.4850272,300
Sep 25, 20240.48500.49000.48000.48000.48002,534,600
Sep 24, 20240.49500.49500.48500.48500.4850535,700
Sep 23, 20240.49500.50000.48500.49500.4950860,000
Sep 20, 20240.50500.51500.49000.49500.49501,482,800
Sep 19, 20240.48500.50500.48000.50000.50002,273,500
Sep 18, 20240.48000.49000.48000.48500.4850908,600
Sep 17, 20240.47000.48500.47000.48000.48002,065,300
Sep 13, 20240.46500.48000.46500.48000.4800720,100
Sep 12, 20240.47000.47000.45500.47000.4700207,300
Sep 11, 20240.46500.48000.45000.47000.47002,989,500
Sep 10, 20240.47000.47500.45500.46500.4650926,600
Sep 9, 20240.48500.48500.46500.46500.46501,061,900
Sep 6, 20240.47500.49500.46000.49500.49501,934,300
Sep 5, 20240.48000.48000.46000.47500.47501,448,800
Sep 4, 20240.48000.48500.47500.47500.47501,252,600
Sep 3, 20240.50000.50500.49000.49000.49001,190,000
Sep 2, 20240.47500.50500.45500.50000.50004,447,800
Aug 30, 20240.51500.51500.47500.48000.48007,250,300
Aug 29, 20240.55000.55500.49500.51500.51504,783,200
Aug 28, 20240.57000.57000.55000.55500.55501,342,900
Aug 27, 20240.58000.58500.56500.57000.5700969,900
Aug 26, 20240.58000.59500.57500.58000.5800807,700
Aug 23, 20240.58500.59000.56500.57500.57501,457,200
Aug 22, 20240.60000.60000.58500.58500.5850482,500
Aug 21, 20240.60000.60500.59000.60000.6000907,200
Aug 20, 20240.61500.62000.59500.60000.6000912,500
Aug 19, 20240.60500.61500.60500.60500.6050583,000
Aug 16, 20240.60000.60500.59500.60000.6000349,400
Aug 15, 20240.60000.60500.58500.59500.5950540,700
Aug 14, 20240.61000.61000.58500.60000.60001,132,600
Aug 13, 20240.60500.61000.60000.60000.6000650,400
Aug 12, 20240.61000.62000.60000.61000.61001,249,300
Aug 9, 20240.61500.62500.60000.61500.61502,984,400
Aug 8, 20240.62000.62000.60000.60500.60501,994,700
Aug 7, 20240.60000.63000.59500.62500.62501,741,800
Aug 6, 20240.58000.61500.56000.59500.59503,172,200
Aug 5, 20240.64000.64000.56000.58000.58004,834,600
Aug 2, 20240.66500.66500.65000.65000.65001,348,900
Aug 1, 20240.67000.68000.66500.67000.6700963,800
Jul 31, 20240.67000.67500.66500.66500.66501,050,100
Jul 30, 20240.68000.68500.67000.67000.6700933,400
Jul 29, 20240.67000.68000.67000.67500.67501,443,600
Jul 26, 20240.67500.67500.65500.66000.66003,908,300
Jul 25, 20240.69000.69000.67500.67500.67502,097,900
Jul 24, 20240.69500.70000.69000.69500.6950679,800
Jul 23, 20240.69500.70500.69500.69500.69501,102,900
Jul 22, 20240.71000.71500.68000.69500.69503,178,000
Jul 19, 20240.70500.71500.70000.71000.71002,495,000
Jul 18, 20240.72000.72000.70000.70000.70002,757,600
Jul 17, 20240.72000.72000.71000.71500.71502,027,200
Jul 16, 20240.71500.72500.71500.71500.71502,649,700
Jul 15, 20240.70000.72000.70000.71000.71005,813,800
Jul 12, 20240.70500.70500.69500.69500.69502,881,300
Jul 11, 20240.71500.71500.70000.70500.70503,062,700
Jul 10, 20240.71000.71500.70500.70500.70502,729,100
Jul 9, 20240.72000.72000.70500.71000.71002,761,100
Jul 5, 20240.74000.74000.71500.72000.72007,768,300
Jul 4, 20240.74500.75500.74000.74000.74006,704,300
Jul 3, 20240.74500.74500.73500.74000.74003,789,200
Jul 2, 20240.74500.75000.73500.74500.74506,384,200
Jul 1, 20240.75000.75500.73500.74500.74504,952,500
Jun 28, 20240.75500.75500.74500.74500.74503,748,200
Jun 27, 20240.76000.76000.74500.76000.76009,674,100
Jun 26, 20240.74500.76000.74000.76000.76004,119,300
Jun 25, 20240.75000.75500.73500.74500.74503,353,000
Jun 24, 20240.74500.76500.74000.75500.75506,524,600
Jun 21, 20240.74500.75500.73500.74500.74502,497,600
Jun 20, 20240.77000.77000.73000.74500.74505,203,300
Jun 19, 20240.77500.78000.75500.77000.770013,211,800
Jun 18, 20240.78000.78500.75500.77000.77009,359,300
Jun 14, 20240.77000.80500.75000.77500.775035,667,300
Jun 13, 20240.70500.75000.70500.74000.740018,630,500
Jun 12, 20240.71000.71000.69500.70500.70503,245,300
Jun 11, 20240.70000.71000.70000.71000.71004,009,800
Jun 10, 20240.71500.72000.69000.69500.69508,003,300
Jun 7, 20240.70000.70500.67500.70500.70503,507,100
Jun 6, 20240.69000.70000.69000.69500.69503,445,900
Jun 5, 20240.67500.69500.67500.69000.69005,129,100
Jun 4, 20240.68500.68500.66500.67500.67502,849,500
May 31, 20240.64000.66000.64000.65000.65001,377,100
May 30, 20240.65000.66000.64500.65000.6500623,600
May 29, 20240.65500.65500.64500.65500.6550478,400
May 28, 20240.66000.67000.65500.66500.6650588,100
May 27, 20240.67500.67500.66000.66500.6650790,100
May 24, 20240.67000.68000.66000.67500.67502,179,400
May 23, 20240.66500.68500.66000.67000.67001,514,500