Kuala Lumpur - Delayed Quote MYR

Sunway Berhad (5211.KL)

Compare
4.2000
+0.1000
+(2.44%)
At close: January 17 at 4:57:39 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.08004.22004.00004.20004.200027,292,800
Jan 16, 20254.25004.26004.04004.10004.100024,545,600
Jan 15, 20254.25004.33004.03004.19004.190025,512,800
Jan 14, 20254.50004.50004.20004.25004.250019,797,100
Jan 13, 20254.60004.60004.38004.49004.490010,503,000
Jan 10, 20254.62004.65004.57004.62004.620010,110,300
Jan 9, 20254.70004.73004.60004.63004.63007,058,100
Jan 8, 20254.80004.80004.65004.70004.70008,510,100
Jan 7, 20254.67004.84004.66004.80004.800011,785,200
Jan 6, 20254.67004.70004.64004.67004.67007,192,000
Jan 3, 20254.72004.73004.65004.67004.67007,777,000
Jan 2, 20254.79004.79004.70004.73004.73003,602,900
Dec 31, 20244.82004.82004.77004.79004.79003,579,700
Dec 30, 20244.77004.84004.73004.83004.83007,593,500
Dec 27, 20244.75004.79004.74004.77004.77004,785,900
Dec 26, 20244.71004.78004.67004.75004.75003,194,800
Dec 24, 20244.71004.73004.64004.71004.71005,555,000
Dec 23, 20244.70004.74004.68004.71004.71004,140,000
Dec 20, 20244.63004.75004.61004.71004.710013,972,100
Dec 19, 20244.60004.63004.57004.63004.63007,413,500
Dec 18, 20244.58004.66004.57004.63004.630010,572,000
Dec 17, 20244.70004.73004.57004.60004.60004,462,200
Dec 16, 20244.70004.74004.67004.69004.690010,654,300
Dec 13, 20244.61004.75004.59004.69004.690012,578,800
Dec 12, 20244.50004.61004.45004.60004.600013,006,700
Dec 11, 20244.79004.79004.48004.51004.510025,589,300
Dec 10, 20244.82004.83004.76004.79004.79007,688,200
Dec 9, 20244.82004.84004.79004.82004.82007,879,900
Dec 6, 20244.81004.85004.74004.85004.850012,419,400
Dec 5, 20244.86004.87004.80004.83004.83005,797,900
Dec 4, 20244.87004.90004.83004.85004.85006,788,900
Dec 3, 20244.80004.90004.80004.87004.870015,412,700
Dec 2, 20244.85004.88004.79004.80004.80005,423,400
Nov 29, 20244.83004.88004.82004.85004.850012,359,700
Nov 28, 20244.90004.90004.79004.85004.85005,165,400
Nov 27, 20244.99005.03004.89004.90004.90006,265,000
Nov 26, 20245.02005.05004.87004.94004.940010,764,100
Nov 25, 20244.99005.10004.98005.02005.020083,134,700
Nov 22, 20244.97005.05004.97004.99004.990012,236,900
Nov 21, 20244.94005.02004.92004.97004.970013,554,500
Nov 20, 20244.87004.95004.85004.90004.900013,157,800
Nov 19, 20244.75004.88004.73004.85004.850011,726,200
Nov 18, 20244.65004.77004.65004.72004.720013,053,400
Nov 15, 20244.59004.68004.59004.64004.640018,995,000
Nov 14, 20244.63004.69004.57004.59004.590015,203,800
Nov 13, 20244.66004.66004.58004.63004.63006,535,800
Nov 12, 20244.63004.66004.61004.64004.64006,675,900
Nov 11, 20244.64004.71004.55004.63004.63007,018,400
Nov 8, 20244.62004.64004.60004.63004.63007,253,400
Nov 7, 20244.60004.67004.54004.60004.600012,976,300
Nov 6, 20244.43004.65004.43004.60004.600014,753,000
Nov 5, 20244.42004.47004.41004.43004.43004,608,600
Nov 4, 20244.36004.45004.35004.42004.42008,291,600
Nov 1, 20244.37004.37004.27004.36004.36006,991,000
Oct 30, 20244.34004.37004.29004.37004.37008,663,400
Oct 29, 20244.33004.38004.31004.34004.34005,487,700
Oct 28, 20244.46004.54004.32004.32004.32005,975,800
Oct 25, 20244.43004.48004.40004.46004.46004,507,300
Oct 24, 20244.49004.50004.40004.46004.46007,897,300
Oct 23, 20244.48004.56004.48004.50004.50008,298,200
Oct 22, 20244.45004.50004.42004.48004.480010,465,900
Oct 21, 20244.47004.50004.40004.46004.46006,912,400
Oct 18, 20244.43004.49004.42004.47004.47006,816,400
Oct 17, 20244.42004.47004.39004.47004.47007,833,200
Oct 16, 20244.45004.48004.38004.39004.39009,822,800
Oct 15, 20244.35004.48004.34004.45004.45007,979,200
Oct 14, 20244.41004.41004.32004.35004.35005,015,100
Oct 11, 20244.31004.43004.30004.37004.370015,701,000
Oct 10, 20244.30004.30004.26004.27004.27006,824,100
Oct 9, 20244.27004.31004.26004.27004.27006,456,900
Oct 8, 20244.20004.29004.12004.26004.26008,672,000
Oct 7, 20244.17004.21004.15004.20004.20003,624,700
Oct 4, 20244.21004.21004.15004.17004.17002,563,300
Oct 3, 20244.18004.23004.12004.21004.21005,500,000
Oct 2, 20244.21004.23004.11004.13004.13009,572,500
Oct 1, 20244.15004.27004.13004.25004.25008,408,000
Sep 30, 20244.23004.25004.11004.20004.20006,469,500
Sep 27, 20244.30004.32004.21004.25004.25007,356,200
Sep 26, 20244.30004.31004.24004.28004.28005,914,600
Sep 25, 20244.32004.34004.22004.26004.26006,624,000
Sep 24, 20244.22004.33004.20004.30004.300015,540,300
Sep 23, 20244.40004.41004.19004.19004.190012,752,900
Sep 20, 20244.38004.44004.38004.39004.390074,794,000
Sep 19, 20244.10004.38004.10004.38004.380026,656,900
Sep 18, 2024 0.0200 Dividend
Sep 18, 20244.14004.16004.07004.14004.14006,339,200
Sep 17, 20244.09004.18004.09004.14004.120010,999,200
Sep 13, 20243.94004.13003.94004.09004.070210,330,400
Sep 12, 20243.95004.00003.92003.97003.95088,768,400
Sep 11, 20244.01004.03003.90003.92003.90118,926,800
Sep 10, 20244.00004.02003.98003.99003.970712,939,100
Sep 9, 20243.90004.00003.85003.96003.940917,213,000
Sep 6, 20244.00004.03003.84003.94003.921020,880,200
Sep 5, 20244.11004.14003.96004.00003.980711,233,500
Sep 4, 20244.15004.16004.07004.11004.090113,784,300
Sep 3, 20244.13004.19004.13004.18004.159815,416,100
Sep 2, 20244.10004.15004.09004.13004.110016,103,600
Aug 30, 20244.00004.21004.00004.10004.0802234,701,900
Aug 29, 20243.92004.13003.92003.99003.970724,818,600
Aug 28, 20244.08004.08003.90003.91003.891125,335,000
Aug 27, 20244.13004.16004.07004.08004.060320,122,200
Aug 26, 20244.02004.17004.02004.12004.100117,227,200
Aug 23, 20244.12004.13003.99004.02004.000611,663,500
Aug 22, 20244.09004.12004.04004.08004.060313,348,400
Aug 21, 20244.03004.14004.02004.05004.030411,945,200
Aug 20, 20244.21004.25003.98004.02004.000617,989,400
Aug 19, 20244.20004.23004.15004.19004.169812,929,800
Aug 16, 20244.20004.28004.16004.19004.169816,188,000
Aug 15, 20244.19004.21004.11004.17004.149918,314,800
Aug 14, 20244.21004.25004.19004.19004.169817,536,700
Aug 13, 20244.12004.23004.08004.19004.169824,722,500
Aug 12, 20244.07004.17004.07004.10004.080216,167,000
Aug 9, 20243.99004.10003.96004.06004.040417,853,900
Aug 8, 20243.84004.02003.78003.92003.901117,307,500
Aug 7, 20243.77003.92003.65003.89003.871231,058,300
Aug 6, 20243.73003.83003.60003.76003.741840,419,000
Aug 5, 20243.92003.93003.51003.62003.602555,417,500
Aug 2, 20244.13004.13003.96004.03004.010525,401,100
Aug 1, 20244.29004.33004.14004.15004.130010,974,400
Jul 31, 20244.31004.34004.22004.29004.26937,528,500
Jul 30, 20244.38004.42004.31004.31004.289211,388,100
Jul 29, 20244.29004.38004.23004.36004.338916,616,100
Jul 26, 20244.24004.32004.23004.25004.22959,842,400
Jul 25, 20244.23004.30004.18004.23004.209612,500,600
Jul 24, 20244.30004.30004.22004.23004.20966,466,300
Jul 23, 20244.12004.30004.12004.28004.259318,697,300
Jul 22, 20244.10004.12004.04004.12004.100111,047,800
Jul 19, 20244.09004.12004.06004.11004.09019,999,600
Jul 18, 20244.15004.15004.05004.09004.070217,494,100
Jul 17, 20244.14004.18004.12004.14004.120013,952,100
Jul 16, 20244.16004.18004.10004.12004.10018,207,700
Jul 15, 20244.11004.19004.08004.14004.120015,035,900
Jul 12, 20244.10004.15004.03004.10004.080215,505,700
Jul 11, 20243.92004.12003.92004.10004.080230,864,200
Jul 10, 20243.94003.95003.90003.93003.911013,233,700
Jul 9, 20243.95003.97003.90003.94003.921015,580,200
Jul 5, 20243.95003.97003.92003.94003.92107,311,400
Jul 4, 20243.97004.01003.92003.95003.930925,891,000
Jul 3, 20243.84003.99003.83003.95003.930926,681,100
Jul 2, 20243.71003.84003.71003.83003.811521,028,500
Jul 1, 20243.61003.73003.58003.71003.692113,849,100
Jun 28, 20243.58003.63003.54003.61003.592611,803,400
Jun 27, 20243.62003.63003.55003.57003.552815,680,900
Jun 26, 20243.59003.65003.57003.62003.602515,489,000
Jun 25, 20243.68003.71003.58003.60003.582612,144,100
Jun 24, 20243.75003.76003.68003.70003.682111,263,200
Jun 21, 20243.72003.77003.70003.75003.731914,482,100
Jun 20, 20243.74003.74003.68003.72003.70206,345,500
Jun 19, 20243.75003.76003.67003.75003.73196,748,400
Jun 18, 20243.80003.83003.73003.75003.73197,508,500
Jun 14, 20243.70003.83003.68003.80003.781613,055,900
Jun 13, 20243.74003.77003.68003.69003.67228,700,700
Jun 12, 20243.69003.80003.67003.74003.721920,929,700
Jun 11, 20243.55003.77003.55003.67003.652325,861,300
Jun 10, 20243.55003.57003.52003.55003.53298,329,000
Jun 7, 20243.61003.62003.55003.55003.532914,775,200
Jun 6, 20243.54003.62003.52003.60003.582621,833,900
Jun 5, 20243.54003.56003.52003.54003.522910,951,600
Jun 4, 20243.50003.57003.48003.53003.512911,344,800
May 31, 20243.60003.61003.46003.50003.483123,481,700
May 30, 20243.62003.65003.61003.62003.60256,810,400
May 29, 20243.72003.72003.59003.62003.602513,368,900
May 28, 20243.75003.75003.65003.70003.682112,663,800
May 27, 20243.76003.76003.71003.75003.731911,600,200
May 24, 20243.75003.78003.70003.76003.741817,482,900
May 23, 20243.63003.78003.60003.75003.731931,995,100
May 21, 20243.66003.69003.63003.66003.642314,391,200
May 20, 20243.57003.68003.57003.65003.632416,472,800
May 17, 20243.45003.59003.44003.55003.532917,030,800
May 16, 20243.40003.45003.39003.42003.403514,890,000
May 15, 20243.51003.51003.35003.40003.383633,158,000
May 14, 20243.50003.53003.49003.51003.493012,001,700
May 13, 20243.51003.54003.47003.50003.48319,111,200
May 10, 20243.54003.54003.45003.50003.483117,381,800
May 9, 20243.58003.61003.52003.55003.532916,523,000
May 8, 20243.58003.59003.54003.58003.56277,680,500
May 7, 20243.60003.63003.56003.57003.552810,121,100
May 6, 20243.56003.62003.55003.60003.58269,074,700
May 3, 20243.60003.62003.55003.55003.53298,833,600
May 2, 20243.53003.60003.48003.60003.582615,820,600
Apr 30, 20243.48003.66003.47003.52003.503038,813,700
Apr 29, 20243.49003.50003.45003.49003.473111,117,900
Apr 26, 20243.42003.49003.39003.47003.453213,578,700
Apr 25, 20243.39003.43003.36003.41003.39357,108,600
Apr 24, 20243.33003.43003.33003.40003.383612,122,100
Apr 23, 20243.32003.37003.32003.33003.31399,421,500
Apr 22, 20243.34003.35003.30003.32003.304010,830,400
Apr 19, 20243.36003.37003.26003.33003.313920,019,800
Apr 18, 20243.34003.36003.28003.36003.343818,816,900
Apr 17, 20243.28003.36003.26003.35003.333825,193,800
Apr 16, 20243.37003.38003.25003.28003.264234,507,400
Apr 15, 20243.45003.46003.32003.37003.353719,717,300
Apr 12, 20243.42003.51003.42003.47003.453215,535,300
Apr 9, 20243.46003.49003.42003.42003.40359,874,400
Apr 8, 20243.45003.53003.45003.46003.443312,269,900
Apr 5, 20243.40003.46003.39003.45003.433310,464,300
Apr 4, 20243.36003.45003.35003.40003.38369,788,700
Apr 3, 20243.40003.46003.31003.36003.343815,884,600
Apr 2, 20243.47003.50003.36003.40003.383616,340,100
Apr 1, 20243.50003.50003.44003.47003.453211,391,800
Mar 29, 20243.50003.51003.46003.50003.483110,711,700
Mar 27, 20243.53003.53003.47003.50003.483119,268,700
Mar 26, 20243.50003.57003.47003.54003.522922,350,100
Mar 25, 20243.49003.58003.43003.55003.532930,134,800
Mar 22, 20243.47003.52003.42003.49003.473122,501,600
Mar 21, 20243.24003.48003.23003.47003.453235,722,700
Mar 20, 20243.32003.32003.19003.24003.224332,335,000
Mar 19, 20243.11003.34003.06003.32003.304040,765,100
Mar 18, 2024 0.0350 Dividend
Mar 18, 20243.03003.10002.98003.10003.085020,818,700
Mar 15, 20242.96003.04002.95003.02002.970617,340,100
Mar 14, 20242.96002.97002.94002.96002.91163,547,700
Mar 13, 20242.93002.97002.93002.96002.91169,291,200
Mar 12, 20242.90002.94002.88002.93002.88217,056,300
Mar 11, 20242.90002.91002.87002.89002.84279,032,200
Mar 8, 20242.94002.95002.87002.90002.852512,951,500
Mar 7, 20242.83002.92002.82002.92002.872218,074,600
Mar 6, 20242.87002.87002.82002.82002.77399,662,800
Mar 5, 20242.85002.88002.82002.86002.813213,557,200
Mar 4, 20242.80002.88002.80002.85002.803413,450,700
Mar 1, 20242.80002.83002.78002.80002.75424,928,000
Feb 29, 20242.80002.82002.72002.80002.754215,525,300
Feb 28, 20242.85002.86002.79002.79002.744316,084,600
Feb 27, 20242.81002.88002.81002.85002.80348,072,100
Feb 26, 20242.85002.86002.78002.81002.764010,208,700
Feb 23, 20242.80002.87002.80002.85002.803420,065,000
Feb 22, 20242.73002.82002.71002.80002.754223,068,200
Feb 21, 20242.74002.74002.69002.71002.66578,905,200
Feb 20, 20242.75002.77002.70002.73002.685310,210,200
Feb 19, 20242.77002.77002.71002.74002.69528,622,100
Feb 16, 20242.75002.79002.73002.76002.714813,501,500
Feb 15, 20242.72002.74002.69002.73002.685310,074,800
Feb 14, 20242.73002.78002.68002.70002.655814,369,900
Feb 13, 20242.74002.75002.71002.73002.68534,004,200
Feb 9, 20242.74002.75002.70002.72002.67552,254,700
Feb 8, 20242.64002.76002.63002.74002.695215,897,700
Feb 7, 20242.67002.67002.59002.65002.606612,521,400
Feb 6, 20242.65002.69002.65002.66002.61657,361,300
Feb 5, 20242.65002.68002.63002.66002.61659,343,700
Feb 2, 20242.67002.69002.63002.65002.606617,192,800
Jan 31, 20242.69002.72002.67002.68002.636116,285,100
Jan 30, 20242.69002.73002.65002.70002.655812,982,100
Jan 29, 20242.59002.70002.56002.68002.636126,776,200
Jan 26, 20242.60002.64002.56002.57002.527919,993,700
Jan 24, 20242.47002.61002.46002.60002.557529,468,100
Jan 23, 20242.50002.54002.45002.46002.419715,219,100
Jan 22, 20242.47002.58002.46002.50002.459124,140,500
Jan 19, 20242.33002.48002.33002.44002.400125,954,900
Jan 18, 20242.35002.37002.30002.33002.291916,202,700
Jan 17, 20242.38002.38002.32002.34002.301713,967,700

Related Tickers

3336.KL IJM Corporation Berhad
2.6000
+1.96%
 
3395.KL Berjaya Corporation Berhad
0.3050
+1.67%
 
3034.KL Hap Seng Consolidated Berhad
3.3800
+0.60%
 
2445.KL Kuala Lumpur Kepong Berhad
20.60
0.00%
 
7471.KL Eden Inc. Berhad
0.1750
0.00%
 
7036.KL Borneo Oil Berhad
0.0050
0.00%
 
0068.KL Asdion Berhad
0.0300
+20.00%
 
7315.KL AHB Holdings Berhad
0.0350
0.00%
 
3905.KL Mulpha International Bhd
2.4800
0.00%
 
0036.KL Key Alliance Group Berhad
0.0100
+100.00%