Kuala Lumpur - Delayed Quote MYR

UEM Sunrise Berhad (5148.KL)

Compare
0.9650
+0.0150
+(1.58%)
At close: January 17 at 4:58:26 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.94500.98000.93000.96500.965015,243,800
Jan 16, 20251.01001.02000.94500.95000.950024,588,400
Jan 15, 20251.04001.06000.98000.98000.980013,428,800
Jan 14, 20251.05001.07001.02001.04001.040013,837,500
Jan 13, 20251.07001.07001.00001.04001.040019,942,400
Jan 10, 20251.09001.12001.06001.08001.080010,487,800
Jan 9, 20251.14001.15001.08001.09001.090021,443,800
Jan 8, 20251.09001.16001.08001.14001.140037,336,700
Jan 7, 20251.18001.18001.09001.10001.100023,238,700
Jan 6, 20251.18001.19001.14001.16001.160015,336,600
Jan 3, 20251.06001.18001.06001.17001.170047,788,200
Jan 2, 20251.08001.10001.06001.06001.06009,458,100
Dec 31, 20241.06001.09001.05001.08001.080013,925,700
Dec 30, 20241.02001.07001.01001.06001.060017,574,800
Dec 27, 20240.98001.04000.98001.02001.020021,130,500
Dec 26, 20240.97500.98500.96500.98000.980010,398,700
Dec 24, 20240.98000.98000.96000.97000.97005,035,900
Dec 23, 20240.99001.00000.97000.97500.97504,329,600
Dec 20, 20240.98501.01000.98000.98500.985014,356,300
Dec 19, 20240.96000.98500.95500.98500.98505,566,000
Dec 18, 20240.98000.99000.97500.98000.98002,555,100
Dec 17, 20240.97500.98000.97000.98000.98002,883,500
Dec 16, 20240.99001.00000.97500.97500.97504,343,100
Dec 13, 20240.97500.99500.97500.99000.99003,918,400
Dec 12, 20240.98000.98500.97000.97500.97502,421,100
Dec 11, 20240.99000.99000.98000.98500.98501,310,000
Dec 10, 20240.98000.99000.97000.99000.99007,281,700
Dec 9, 20240.97500.98000.95500.97500.97504,563,600
Dec 6, 20240.98500.99500.97500.97500.97502,386,300
Dec 5, 20240.97500.98500.96000.98500.98505,532,100
Dec 4, 20240.99001.01000.97000.98000.980014,616,500
Dec 3, 20240.95500.99500.95500.99000.990010,357,600
Dec 2, 20240.97000.98000.95000.95500.95504,928,100
Nov 29, 20240.94500.97000.94000.97000.97005,160,000
Nov 28, 20240.95000.95000.94000.94500.94503,046,500
Nov 27, 20240.93500.95500.93000.95000.95006,236,800
Nov 26, 20240.96000.96000.93000.93500.93504,282,000
Nov 25, 20240.94500.96000.93000.96000.96007,537,200
Nov 22, 20240.97000.98000.93500.94500.94509,758,500
Nov 21, 20240.98000.98000.96000.96500.96503,524,800
Nov 20, 20240.99500.99500.97000.97500.97502,881,000
Nov 19, 20240.97501.01000.97500.99500.99509,466,700
Nov 18, 20240.97500.97500.96000.96500.96502,483,900
Nov 15, 20240.97500.98500.96500.97500.97501,723,100
Nov 14, 20240.98000.99000.97000.97500.97502,623,700
Nov 13, 20240.97500.98000.97000.97000.97001,951,100
Nov 12, 20240.99000.99000.97000.97500.97501,516,700
Nov 11, 20240.99500.99500.97500.98000.98002,810,800
Nov 8, 20241.00001.01000.99000.99500.99502,701,800
Nov 7, 20241.03001.03000.99501.00001.00005,905,100
Nov 6, 20241.01001.03001.01001.03001.03005,647,100
Nov 5, 20241.00001.01000.99001.01001.01002,682,100
Nov 4, 20240.98001.01000.98001.00001.00003,598,000
Nov 1, 20240.96000.98000.95500.98000.98002,095,500
Oct 30, 20240.98500.98500.96000.97000.97006,103,300
Oct 29, 20240.99001.00000.98000.98500.98504,046,600
Oct 28, 20240.99001.00000.98000.99000.99004,037,100
Oct 25, 20241.01001.02000.98500.99000.99007,705,200
Oct 24, 20241.04001.04001.00001.01001.01008,694,700
Oct 23, 20241.04001.06001.02001.05001.05005,902,100
Oct 22, 20241.04001.05001.02001.04001.04008,588,600
Oct 21, 20241.06001.07001.03001.04001.04006,810,900
Oct 18, 20241.07001.09001.06001.08001.080014,192,400
Oct 17, 20241.06001.08001.05001.07001.070011,049,800
Oct 16, 20241.09001.10001.02001.06001.060019,499,500
Oct 15, 20241.03001.09001.00001.09001.090023,360,900
Oct 14, 20241.03001.04001.01001.03001.03004,852,300
Oct 11, 20241.03001.03001.01001.02001.02003,886,100
Oct 10, 20241.02001.04001.01001.03001.03008,398,700
Oct 9, 20241.04001.04001.00001.01001.01006,093,200
Oct 8, 20240.98501.04000.98001.03001.03007,357,700
Oct 7, 20241.00001.01000.98000.99500.99505,284,800
Oct 4, 20240.99500.99500.98000.99000.99003,181,500
Oct 3, 20241.01001.02000.98500.99500.99506,522,100
Oct 2, 20241.00001.03000.99500.99500.99505,411,500
Oct 1, 20240.99501.03000.98001.01001.01004,284,500
Sep 30, 20241.01001.02001.00001.00001.00003,851,600
Sep 27, 20241.04001.04001.00001.01001.01005,699,500
Sep 26, 20240.99501.04000.99501.02001.02007,284,600
Sep 25, 20241.08001.08000.99500.99500.995014,976,500
Sep 24, 20241.07001.07001.03001.07001.070010,356,000
Sep 23, 20241.04001.06001.03001.05001.050014,829,900
Sep 20, 20240.99001.02000.98001.02001.020023,353,300
Sep 19, 20240.93000.98500.92500.98000.980015,178,400
Sep 18, 20240.93000.93000.91500.92500.92502,777,800
Sep 17, 20240.91500.93500.91500.93000.93007,638,700
Sep 13, 20240.87000.92000.87000.91000.910012,182,900
Sep 12, 20240.85000.87000.84500.87000.87005,528,600
Sep 11, 20240.86000.86000.84000.84000.84002,880,100
Sep 10, 20240.87000.88000.86000.86000.86003,501,200
Sep 9, 20240.86000.87500.84000.86500.86507,699,500
Sep 6, 20240.87500.88000.85500.87000.870010,801,500
Sep 5, 20240.90000.90000.86500.87000.87006,780,200
Sep 4, 20240.88500.92000.88000.89500.89505,796,600
Sep 3, 20240.92000.94500.91000.91500.91508,959,400
Sep 2, 20240.88000.93000.87000.91500.915017,675,700
Aug 30, 20240.82000.88500.82000.88000.880012,803,200
Aug 29, 20240.84500.86000.81000.82000.820011,893,900
Aug 28, 20240.90500.94000.84000.84500.845016,406,300
Aug 27, 20240.93500.93500.90500.90500.90509,780,600
Aug 26, 20240.95500.96500.92000.93500.93507,490,000
Aug 23, 20240.98500.98500.93500.95000.950011,765,800
Aug 22, 20241.01001.01000.99500.99500.99504,090,300
Aug 21, 20240.99001.01000.98501.00001.000011,158,500
Aug 20, 20241.02001.03000.98500.99000.99009,669,700
Aug 19, 20241.04001.05001.01001.01001.01009,342,300
Aug 16, 20241.02001.04001.02001.03001.03005,743,600
Aug 15, 20241.04001.05001.00001.01001.010014,125,300
Aug 14, 20241.05001.05001.02001.04001.04007,316,400
Aug 13, 20241.04001.04001.01001.03001.03008,193,200
Aug 12, 20241.03001.07001.03001.04001.040010,311,700
Aug 9, 20241.06001.07001.02001.03001.030019,043,100
Aug 8, 20241.00001.05000.99501.03001.030014,850,100
Aug 7, 20241.00001.04000.97501.03001.030018,167,400
Aug 6, 20240.92501.01000.89500.98000.980036,107,500
Aug 5, 20241.02001.02000.88000.89500.895044,589,400
Aug 2, 20241.08001.09001.03001.06001.060012,592,800
Aug 1, 20241.14001.14001.10001.11001.11007,854,700
Jul 31, 20241.15001.15001.12001.13001.13004,314,700
Jul 30, 20241.16001.20001.14001.14001.14006,323,400
Jul 29, 20241.17001.18001.16001.17001.17005,038,000
Jul 26, 20241.15001.17001.14001.16001.16004,583,200
Jul 25, 20241.15001.19001.14001.15001.15009,573,800
Jul 24, 20241.21001.23001.18001.18001.18007,991,700
Jul 23, 20241.18001.23001.18001.21001.210011,375,600
Jul 22, 20241.20001.20001.15001.17001.17007,715,900
Jul 19, 20241.21001.23001.18001.20001.20008,536,200
Jul 18, 20241.22001.23001.19001.22001.220014,989,200
Jul 17, 20241.20001.23001.18001.22001.220016,873,000
Jul 16, 20241.19001.23001.18001.19001.190015,720,400
Jul 15, 20241.17001.21001.16001.20001.200016,414,900
Jul 12, 20241.16001.20001.15001.16001.160014,199,800
Jul 11, 20241.11001.18001.11001.16001.160016,990,900
Jul 10, 20241.13001.14001.09001.10001.100012,232,900
Jul 9, 20241.12001.14001.11001.13001.13006,810,500
Jul 5, 20241.16001.17001.11001.13001.13006,428,600
Jul 4, 20241.14001.17001.13001.16001.160014,650,000
Jul 3, 20241.11001.14001.11001.14001.140012,620,700
Jul 2, 20241.12001.13001.09001.11001.110010,232,800
Jul 1, 20241.08001.12001.08001.11001.110013,392,200
Jun 28, 20241.05001.09001.03001.08001.080012,449,100
Jun 27, 20241.05001.06001.02001.05001.050012,005,000
Jun 26, 20241.04001.07001.04001.05001.050015,520,700
Jun 25, 20241.07001.08001.04001.04001.040012,440,800
Jun 24, 20241.10001.10001.06001.07001.070019,315,500
Jun 21, 20241.13001.14001.10001.10001.100014,776,300
Jun 20, 20241.12001.13001.10001.12001.120018,256,600
Jun 19, 20241.16001.17001.12001.13001.130016,896,300
Jun 18, 20241.18001.19001.14001.16001.160012,910,300
Jun 14, 20241.21001.21001.18001.18001.18009,223,800
Jun 13, 20241.23001.24001.20001.22001.22007,620,200
Jun 12, 20241.23001.26001.22001.22001.220035,687,300
Jun 11, 20241.18001.22001.18001.21001.210035,466,500
Jun 10, 20241.15001.18001.12001.18001.180022,651,500
Jun 7, 20241.15001.16001.13001.14001.140036,583,500
Jun 6, 20241.14001.16001.12001.15001.150030,165,200
Jun 5, 20241.13001.15001.12001.14001.14008,477,700
Jun 4, 20241.16001.17001.12001.12001.12009,044,200
May 31, 20241.12001.19001.09001.16001.160034,153,300
May 30, 20241.09001.14001.08001.11001.110010,918,600
May 29, 20241.11001.12001.08001.10001.100015,702,700
May 28, 20241.17001.18001.12001.15001.15007,202,700
May 27, 20241.17001.19001.16001.17001.17006,748,300
May 24, 20241.21001.21001.15001.17001.170017,789,900
May 23, 20241.23001.25001.22001.23001.23003,868,400
May 21, 20241.27001.27001.22001.24001.24008,434,600
May 20, 20241.24001.28001.23001.26001.260020,497,700
May 17, 20241.19001.23001.19001.23001.230019,729,700
May 16, 20241.18001.19001.16001.18001.180012,153,100
May 15, 20241.19001.20001.16001.17001.170010,108,100
May 14, 20241.17001.23001.17001.19001.190023,245,000
May 13, 20241.16001.17001.14001.16001.16009,752,400
May 10, 20241.17001.18001.14001.15001.15006,753,000
May 9, 20241.15001.18001.14001.17001.170015,269,300
May 8, 20241.14001.15001.12001.15001.150012,751,200
May 7, 20241.09001.16001.07001.13001.130034,501,300
May 6, 20241.07001.08001.06001.08001.08007,994,900
May 3, 20241.05001.07001.04001.06001.06005,510,200
May 2, 20241.06001.07001.04001.05001.050011,535,500
Apr 30, 20241.09001.10001.04001.07001.070018,292,500
Apr 29, 2024 0.0075 Dividend
Apr 29, 20241.06001.09001.06001.09001.090021,153,100
Apr 26, 20241.05001.08001.03001.06001.052513,883,700
Apr 25, 20241.04001.07001.03001.05001.042616,665,600
Apr 24, 20241.04001.06001.03001.04001.032617,153,700
Apr 23, 20241.04001.05001.02001.02001.012817,870,200
Apr 22, 20241.02001.04001.01001.03001.022724,752,500
Apr 19, 20241.03001.05000.98501.01001.002957,848,400
Apr 18, 20241.04001.05001.02001.03001.022717,115,700
Apr 17, 20241.05001.06001.03001.04001.032627,176,100
Apr 16, 20241.10001.10001.01001.04001.032655,018,000
Apr 15, 20241.15001.15001.07001.10001.092243,979,600
Apr 12, 20241.15001.18001.14001.17001.161710,680,400
Apr 9, 20241.15001.15001.13001.15001.14194,512,200
Apr 8, 20241.14001.15001.12001.15001.14195,216,300
Apr 5, 20241.14001.15001.10001.13001.122013,398,700
Apr 4, 20241.13001.16001.12001.14001.13196,965,800
Apr 3, 20241.12001.16001.11001.12001.11219,294,700
Apr 2, 20241.17001.18001.12001.13001.122013,925,700
Apr 1, 20241.21001.23001.17001.17001.161712,369,500
Mar 29, 20241.22001.24001.19001.21001.201411,906,300
Mar 27, 20241.16001.24001.15001.21001.201432,723,200
Mar 26, 20241.14001.17001.14001.16001.151811,231,300
Mar 25, 20241.16001.17001.13001.14001.131912,947,200
Mar 22, 20241.15001.18001.15001.16001.151814,923,700
Mar 21, 20241.13001.17001.12001.16001.151824,771,000
Mar 20, 20241.11001.14001.10001.13001.122018,764,300
Mar 19, 20241.08001.12001.06001.10001.092220,335,400
Mar 18, 20241.05001.09001.04001.07001.062417,646,300
Mar 15, 20241.02001.07001.00001.05001.042621,652,400
Mar 14, 20241.01001.03001.01001.01001.002911,759,800
Mar 13, 20240.97001.02000.97001.00000.992920,691,600
Mar 12, 20240.97000.98000.95500.97000.96318,513,400
Mar 11, 20240.97000.98000.95000.96500.958210,160,200
Mar 8, 20240.99501.01000.96500.97500.968111,949,600
Mar 7, 20240.97501.02000.97500.99500.98809,285,400
Mar 6, 20240.99501.00000.98000.98000.97316,107,000
Mar 5, 20241.02001.02000.98000.99000.983012,638,900
Mar 4, 20241.00001.01000.99000.99500.98806,682,300
Mar 1, 20241.02001.03001.00001.01001.00293,801,100
Feb 29, 20241.01001.04000.98001.04001.032619,747,900
Feb 28, 20241.06001.08001.01001.01001.002920,547,500
Feb 27, 20241.06001.06001.04001.04001.03266,519,900
Feb 26, 20241.03001.07001.02001.06001.052513,324,100
Feb 23, 20241.05001.06001.02001.03001.022714,082,900
Feb 22, 20241.04001.06001.03001.04001.032612,415,000
Feb 21, 20241.09001.10001.02001.03001.022721,415,000
Feb 20, 20241.07001.10001.07001.08001.072416,734,300
Feb 19, 20241.08001.08001.05001.08001.072412,976,200
Feb 16, 20241.07001.11001.05001.08001.072423,863,600
Feb 15, 20241.06001.08001.06001.06001.05259,387,200
Feb 14, 20241.04001.08001.04001.06001.05258,734,200
Feb 13, 20241.05001.06001.03001.06001.05259,655,300
Feb 9, 20241.03001.05001.01001.04001.032611,807,200
Feb 8, 20240.96501.03000.96501.03001.022728,712,400
Feb 7, 20241.01001.02000.95000.97000.963130,262,800
Feb 6, 20240.96501.01000.96001.01001.002919,074,300
Feb 5, 20240.99501.01000.96000.98000.973120,619,300
Feb 2, 20241.03001.03000.99001.00000.992924,343,000
Jan 31, 20241.05001.06001.01001.03001.022725,630,100
Jan 30, 20241.05001.07001.03001.05001.042617,682,400
Jan 29, 20241.08001.09001.05001.05001.042622,121,800
Jan 26, 20241.08001.16001.06001.07001.062483,430,800
Jan 24, 20241.05001.10001.05001.07001.062449,115,100
Jan 23, 20241.06001.09001.03001.05001.042623,840,000
Jan 22, 20241.01001.11001.01001.06001.052587,524,700
Jan 19, 20240.95501.03000.94500.99500.988059,254,000
Jan 18, 20240.97500.98000.91500.95500.948240,956,700
Jan 17, 20240.96000.99000.94000.98000.973121,841,000

Related Tickers

8206.KL Eco World Development Group Berhad
1.8100
-2.69%
 
8583.KL Mah Sing Group Berhad
1.4000
-2.10%
 
8664.KL S P Setia Berhad
1.3400
+2.29%
 
5249.KL IOI Properties Group Berhad
2.1600
0.00%
 
3417.KL Eastern & Oriental Berhad
0.8800
+1.73%
 
5288.KL Sime Darby Property Berhad
1.4600
-0.68%
 
7077.KL Kerjaya Prospek Property Berhad
0.6550
+4.80%
 
3743.KL Sunsuria Berhad
0.4750
0.00%
 
8893.KL M K Land Holdings Berhad
0.1750
-2.78%
 
7249.KL Skygate Solutions Berhad
0.8650
-1.14%