Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Sunway Real Estate Investment Trust (5176.KL)

Compare
1.8700
0.0000
(0.00%)
At close: 4:59:36 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.87001.90001.85001.87001.87007,137,000
Mar 12, 20251.89001.89001.85001.87001.87005,890,000
Mar 11, 20251.90001.91001.87001.89001.89004,823,200
Mar 10, 20251.92001.93001.91001.92001.92001,851,000
Mar 7, 20251.92001.94001.91001.92001.92003,735,500
Mar 6, 20251.91001.93001.90001.92001.92001,366,000
Mar 5, 20251.88001.92001.88001.91001.91001,623,100
Mar 4, 20251.88001.90001.86001.88001.88002,376,500
Mar 3, 20251.87001.89001.86001.88001.88001,418,700
Feb 28, 20251.88001.89001.86001.86001.86003,390,700
Feb 27, 20251.89001.90001.88001.89001.89001,305,700
Feb 26, 20251.88001.90001.87001.89001.89001,709,700
Feb 25, 20251.89001.91001.87001.88001.88001,395,200
Feb 24, 20251.90001.92001.88001.89001.89002,009,000
Feb 21, 20251.87001.91001.87001.91001.91002,590,100
Feb 20, 20251.93001.93001.88001.88001.88002,835,900
Feb 19, 20251.94001.94001.92001.93001.93001,295,000
Feb 18, 2025 0.0534 Dividend
Feb 18, 20251.94001.95001.92001.94001.94002,018,100
Feb 17, 20251.99002.01001.98001.99001.93661,237,800
Feb 14, 20251.95002.00001.95001.99001.93662,312,000
Feb 13, 20251.95001.97001.93001.95001.89773,027,800
Feb 12, 20251.95001.95001.93001.95001.89773,507,600
Feb 10, 20251.95001.96001.93001.95001.89771,723,900
Feb 7, 20251.95001.96001.93001.95001.89771,291,900
Feb 6, 20251.95001.97001.94001.95001.89771,765,900
Feb 5, 20251.93001.96001.93001.94001.88791,462,300
Feb 4, 20251.89001.95001.89001.93001.87822,283,200
Feb 3, 20251.90001.90001.87001.87001.8198381,900
Jan 31, 20251.88001.90001.87001.89001.83931,397,800
Jan 28, 20251.87001.89001.85001.88001.82961,188,400
Jan 27, 20251.88001.88001.86001.87001.8198892,800
Jan 24, 20251.88001.90001.87001.88001.8296770,600
Jan 23, 20251.89001.91001.88001.88001.82961,710,700
Jan 22, 20251.86001.90001.86001.89001.83932,405,000
Jan 21, 20251.85001.87001.85001.86001.81011,709,400
Jan 20, 20251.85001.87001.85001.85001.80041,508,900
Jan 17, 20251.88001.88001.85001.85001.80041,585,600
Jan 16, 20251.85001.88001.85001.87001.81981,627,700
Jan 15, 20251.89001.89001.85001.85001.80041,409,400
Jan 14, 20251.87001.89001.87001.88001.8296695,600
Jan 13, 20251.90001.91001.87001.87001.81981,391,800
Jan 10, 20251.89001.91001.89001.90001.84901,056,400
Jan 9, 20251.91001.91001.89001.90001.8490405,000
Jan 8, 20251.89001.91001.89001.91001.85871,110,900
Jan 7, 20251.89001.91001.89001.90001.84901,122,500
Jan 6, 20251.90001.92001.87001.88001.82962,953,800
Jan 3, 20251.89001.92001.88001.90001.84902,485,900
Jan 2, 20251.86001.90001.84001.89001.83933,121,300
Dec 31, 20241.85001.86001.83001.85001.80041,364,400
Dec 30, 20241.82001.85001.81001.85001.80044,008,300
Dec 27, 20241.83001.83001.81001.82001.77121,172,800
Dec 26, 20241.82001.83001.81001.83001.7809660,100
Dec 24, 20241.83001.83001.82001.82001.7712535,700
Dec 23, 20241.83001.84001.82001.83001.7809991,400
Dec 20, 20241.81001.84001.81001.82001.7712832,000
Dec 19, 20241.83001.83001.81001.82001.7712487,500
Dec 18, 20241.85001.85001.83001.83001.7809856,800
Dec 17, 20241.84001.85001.83001.85001.8004460,400
Dec 16, 20241.83001.85001.82001.85001.8004585,100
Dec 13, 20241.85001.86001.83001.83001.7809434,400
Dec 12, 20241.83001.86001.83001.85001.80042,039,500
Dec 11, 20241.83001.84001.80001.84001.79066,165,900
Dec 10, 20241.87001.87001.81001.83001.78092,032,700
Dec 9, 20241.86001.87001.84001.87001.8198708,000
Dec 6, 20241.86001.87001.85001.86001.8101275,600
Dec 5, 20241.85001.87001.83001.86001.8101775,000
Dec 4, 20241.83001.85001.83001.85001.8004679,100
Dec 3, 20241.82001.84001.82001.83001.78091,526,500
Dec 2, 20241.83001.84001.82001.83001.7809716,300
Nov 29, 20241.83001.84001.82001.83001.7809542,500
Nov 28, 20241.85001.85001.83001.83001.7809216,100
Nov 27, 20241.85001.85001.83001.85001.8004552,300
Nov 26, 20241.86001.86001.84001.85001.8004544,600
Nov 25, 20241.83001.86001.82001.86001.81012,209,500
Nov 22, 20241.81001.84001.80001.84001.79061,137,100
Nov 21, 20241.83001.83001.80001.80001.75172,483,800
Nov 20, 20241.83001.83001.81001.83001.7809945,300
Nov 19, 20241.83001.84001.81001.82001.77123,253,500
Nov 18, 20241.82001.84001.81001.84001.79061,177,300
Nov 15, 20241.82001.84001.81001.82001.77121,114,900
Nov 14, 20241.82001.83001.81001.83001.7809393,300
Nov 13, 20241.82001.84001.81001.82001.77121,264,900
Nov 12, 20241.81001.84001.81001.83001.7809854,900
Nov 11, 20241.82001.82001.80001.81001.76141,861,300
Nov 8, 20241.82001.82001.81001.82001.7712443,300
Nov 7, 20241.84001.85001.80001.82001.77121,467,100
Nov 6, 20241.85001.85001.83001.85001.80041,742,000
Nov 5, 20241.87001.87001.84001.85001.80041,121,500
Nov 4, 20241.84001.88001.82001.87001.81983,349,000
Nov 1, 20241.79001.85001.79001.84001.79062,208,600
Oct 30, 20241.79001.82001.78001.80001.75173,063,900
Oct 29, 20241.83001.83001.78001.80001.75172,039,900
Oct 28, 20241.83001.84001.82001.83001.78091,168,100
Oct 25, 20241.82001.85001.81001.84001.79062,180,600
Oct 24, 20241.83001.83001.79001.82001.77123,448,700
Oct 23, 20241.82001.83001.82001.83001.7809685,300
Oct 22, 20241.79001.83001.77001.82001.77124,796,100
Oct 21, 20241.78001.83001.78001.79001.74203,563,800
Oct 18, 20241.83001.84001.77001.79001.74202,175,800
Oct 17, 20241.82001.85001.80001.83001.78092,499,500
Oct 16, 20241.80001.84001.80001.82001.77123,147,400
Oct 15, 20241.79001.81001.77001.80001.75172,226,200
Oct 14, 20241.74001.79001.74001.79001.74201,973,200
Oct 11, 20241.75001.75001.73001.73001.6836993,400
Oct 10, 20241.78001.79001.74001.75001.70302,972,100
Oct 9, 20241.73001.79001.72001.79001.74203,799,200
Oct 8, 20241.71001.74001.70001.72001.67381,843,200
Oct 7, 20241.73001.74001.70001.70001.65441,734,000
Oct 4, 20241.73001.74001.72001.74001.69331,688,700
Oct 3, 20241.73001.75001.72001.75001.70302,166,400
Oct 2, 20241.73001.74001.72001.73001.68361,290,500
Oct 1, 20241.71001.74001.70001.74001.69332,303,000
Sep 30, 20241.67001.72001.67001.70001.65444,663,800
Sep 27, 20241.66001.68001.65001.67001.62522,572,500
Sep 26, 20241.64001.67001.64001.66001.61551,172,500
Sep 25, 20241.65001.66001.64001.65001.6057937,800
Sep 24, 20241.63001.66001.63001.65001.60571,700,400
Sep 23, 20241.65001.65001.63001.64001.59601,144,100
Sep 20, 20241.64001.67001.64001.65001.60574,557,600
Sep 19, 20241.65001.66001.63001.64001.59602,943,100
Sep 18, 20241.64001.66001.64001.65001.60571,496,700
Sep 17, 20241.62001.65001.62001.64001.5960879,200
Sep 13, 20241.60001.63001.60001.62001.57652,462,600
Sep 12, 20241.63001.63001.59001.60001.55714,763,800
Sep 11, 20241.65001.66001.61001.63001.58632,947,000
Sep 10, 20241.66001.67001.65001.66001.61553,659,100
Sep 9, 20241.66001.67001.65001.66001.61551,126,800
Sep 6, 20241.65001.67001.65001.66001.6155878,900
Sep 5, 2024 0.0466 Dividend
Sep 5, 20241.63001.66001.62001.66001.61552,605,200
Sep 4, 20241.68001.69001.66001.67001.57983,470,200
Sep 3, 20241.68001.69001.68001.69001.59882,102,600
Sep 2, 20241.68001.69001.67001.68001.58931,761,100
Aug 30, 20241.66001.69001.66001.68001.5893974,900
Aug 29, 20241.67001.67001.66001.66001.5704954,400
Aug 28, 20241.68001.68001.66001.67001.57981,017,800
Aug 27, 20241.69001.69001.67001.67001.5798381,300
Aug 26, 20241.67001.69001.66001.69001.5988719,500
Aug 23, 20241.66001.66001.65001.65001.5609360,700
Aug 22, 20241.66001.67001.65001.66001.5704635,400
Aug 21, 20241.68001.68001.67001.67001.5798404,600
Aug 20, 20241.68001.69001.66001.68001.58931,451,300
Aug 19, 20241.67001.68001.67001.68001.5893720,700
Aug 16, 20241.66001.68001.65001.67001.57981,749,200
Aug 15, 20241.65001.66001.64001.65001.5609658,100
Aug 14, 20241.62001.66001.62001.65001.56091,647,300
Aug 13, 20241.63001.63001.61001.62001.5325735,000
Aug 12, 20241.61001.63001.61001.63001.54201,243,900
Aug 9, 20241.62001.63001.60001.61001.5231817,000
Aug 8, 20241.59001.61001.59001.61001.52311,156,300
Aug 7, 20241.58001.61001.58001.60001.51361,717,200
Aug 6, 20241.56001.59001.55001.58001.49472,659,300
Aug 5, 20241.60001.60001.55001.56001.47582,899,700
Aug 2, 20241.63001.63001.60001.60001.5136684,100
Aug 1, 20241.62001.63001.62001.63001.5420451,500
Jul 31, 20241.62001.63001.62001.62001.5325208,800
Jul 30, 20241.63001.63001.61001.63001.54201,120,900
Jul 29, 20241.61001.63001.60001.63001.5420889,400
Jul 26, 20241.60001.62001.60001.61001.52311,687,300
Jul 25, 20241.60001.61001.59001.60001.5136480,100
Jul 24, 20241.60001.61001.59001.60001.5136928,800
Jul 23, 20241.60001.61001.59001.60001.5136745,800
Jul 22, 20241.61001.61001.59001.60001.5136766,100
Jul 19, 20241.60001.61001.60001.61001.5231238,300
Jul 18, 20241.60001.61001.59001.60001.51361,347,700
Jul 17, 20241.59001.60001.58001.60001.51361,140,100
Jul 16, 20241.59001.59001.57001.59001.50421,049,200
Jul 15, 20241.59001.60001.58001.59001.50421,562,700
Jul 12, 20241.61001.61001.58001.59001.50421,520,400
Jul 11, 20241.60001.61001.60001.61001.5231171,900
Jul 10, 20241.59001.61001.59001.60001.51362,449,800
Jul 9, 20241.59001.60001.58001.59001.5042344,100
Jul 5, 20241.58001.60001.58001.59001.5042889,800
Jul 4, 20241.57001.59001.56001.59001.50421,790,700
Jul 3, 20241.57001.58001.56001.57001.48521,752,100
Jul 2, 20241.57001.57001.56001.57001.48522,933,100
Jul 1, 20241.56001.57001.55001.57001.48521,031,800
Jun 28, 20241.56001.57001.55001.55001.46634,400,100
Jun 27, 20241.56001.56001.55001.55001.46631,944,000
Jun 26, 20241.56001.57001.55001.56001.47581,185,900
Jun 25, 20241.56001.57001.56001.56001.47581,372,300
Jun 24, 20241.58001.58001.55001.56001.47583,943,000
Jun 21, 20241.58001.59001.57001.58001.49473,360,400
Jun 20, 20241.58001.59001.57001.59001.50421,379,800
Jun 19, 20241.57001.58001.57001.57001.4852464,300
Jun 18, 20241.59001.59001.57001.58001.4947842,600
Jun 14, 20241.60001.60001.58001.59001.5042707,700
Jun 13, 20241.59001.60001.59001.60001.51361,426,000
Jun 12, 20241.60001.61001.59001.59001.50421,810,000
Jun 11, 20241.59001.61001.59001.60001.51365,036,700
Jun 10, 20241.60001.60001.56001.59001.50424,945,200
Jun 7, 20241.57001.61001.57001.61001.52315,278,800
Jun 6, 20241.58001.59001.56001.57001.48525,077,700
Jun 5, 20241.56001.58001.56001.57001.48524,176,500
Jun 4, 20241.54001.56001.54001.55001.46632,160,900
May 31, 20241.54001.56001.52001.54001.45693,426,200
May 30, 20241.54001.54001.53001.54001.4569372,200
May 29, 20241.55001.55001.53001.53001.44741,548,300
May 28, 20241.55001.56001.54001.55001.46631,666,200
May 27, 20241.56001.56001.54001.55001.46631,453,100
May 24, 20241.56001.56001.55001.55001.46631,666,100
May 23, 20241.56001.57001.55001.56001.47582,383,300
May 21, 20241.56001.57001.55001.56001.47582,292,900
May 20, 20241.55001.58001.55001.56001.47583,681,800
May 17, 20241.55001.56001.54001.55001.46634,482,300
May 16, 20241.56001.57001.55001.56001.47582,560,200
May 15, 20241.57001.58001.55001.56001.47582,020,500
May 14, 20241.57001.58001.56001.57001.48521,529,800
May 13, 20241.58001.59001.57001.57001.48521,661,000
May 10, 20241.60001.61001.58001.58001.49475,148,900
May 9, 20241.59001.61001.58001.60001.51361,395,700
May 8, 20241.58001.59001.55001.59001.50424,304,700
May 7, 20241.59001.59001.57001.58001.49471,137,400
May 6, 20241.59001.60001.58001.58001.49471,045,400
May 3, 20241.61001.62001.59001.59001.50421,054,900
May 2, 20241.59001.62001.58001.61001.52313,208,000
Apr 30, 20241.56001.60001.56001.59001.50422,686,500
Apr 29, 20241.54001.56001.54001.56001.47582,218,200
Apr 26, 20241.54001.55001.54001.54001.4569528,700
Apr 25, 20241.54001.56001.54001.54001.45691,355,700
Apr 24, 20241.54001.54001.53001.54001.45692,955,600
Apr 23, 20241.52001.54001.51001.53001.44746,732,400
Apr 22, 20241.52001.53001.51001.52001.4379910,800
Apr 19, 20241.52001.53001.51001.52001.43791,949,300
Apr 18, 20241.52001.53001.51001.51001.42851,480,800
Apr 17, 20241.52001.53001.51001.52001.43791,671,700
Apr 16, 20241.53001.53001.51001.52001.43792,389,100
Apr 15, 20241.54001.54001.53001.53001.4474820,500
Apr 12, 20241.53001.54001.53001.54001.4569675,400
Apr 9, 20241.54001.56001.53001.53001.44745,910,100
Apr 8, 20241.54001.54001.52001.53001.44743,485,100
Apr 5, 20241.53001.55001.53001.54001.45693,339,800
Apr 4, 20241.54001.55001.52001.54001.45691,127,200
Apr 3, 20241.54001.54001.52001.54001.4569503,300
Apr 2, 20241.53001.54001.52001.54001.4569969,000
Apr 1, 20241.52001.53001.52001.53001.44741,096,700
Mar 29, 20241.51001.52001.51001.52001.4379405,800
Mar 27, 20241.51001.52001.50001.51001.42852,966,100
Mar 26, 20241.51001.51001.50001.51001.42851,417,600
Mar 25, 20241.51001.52001.50001.50001.41901,164,600
Mar 22, 20241.50001.51001.49001.51001.42853,325,400
Mar 21, 20241.51001.52001.49001.49001.40967,584,200
Mar 20, 20241.53001.53001.51001.51001.42851,526,800
Mar 19, 20241.53001.53001.52001.53001.4474491,800
Mar 18, 20241.52001.53001.52001.53001.4474871,800
Mar 15, 20241.53001.54001.52001.52001.43792,768,700
Mar 14, 20241.53001.54001.53001.53001.4474667,000
Mar 13, 20241.54001.54001.53001.53001.4474827,000

Related Tickers

5227.KL IGB Real Estate Investment Trust
2.2800
0.00%
 
5212.KL Pavilion Real Estate Investment Trust
1.5300
0.00%
 
5280.KL KIP Real Estate Investment Trust
0.8650
+0.58%
 
5180.KL CapitaLand Malaysia Trust
0.6350
-0.78%
 
5121.KL Hektar Real Estate Investment Trust
0.4800
-1.03%
 
SK6U.SI Paragon REIT
0.9700
+0.52%
 
CRPU.SI Sasseur Real Estate Investment Trust
0.6950
+0.72%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
0.00%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1100
+1.44%
 
0823.HK LINK REIT
37.100
+0.68%