Sunway Construction Group Berhad (KLSE:SUNCON)
Malaysia
· Delayed Price · Currency is MYR 7.05
+0.16 (2.32%)
At close: Apr 28, 2026
KLSE:SUNCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.89 | 7.05 | 6.87 | 7.05 | 7.05 | 2.32% | 3,396,800 |
| Apr 27, 2026 | 6.86 | 6.96 | 6.85 | 6.89 | 6.89 | -0.43% | 2,033,800 |
| Apr 24, 2026 | 6.97 | 7.01 | 6.84 | 6.92 | 6.92 | -0.72% | 2,183,300 |
| Apr 23, 2026 | 6.92 | 7.02 | 6.92 | 6.97 | 6.97 | 0.72% | 1,991,600 |
| Apr 22, 2026 | 7.04 | 7.08 | 6.89 | 6.92 | 6.92 | -1.56% | 1,586,000 |
| Apr 21, 2026 | 7.01 | 7.10 | 6.87 | 7.03 | 7.03 | 0.29% | 5,460,100 |
| Apr 20, 2026 | 6.96 | 7.06 | 6.91 | 7.01 | 7.01 | 0.72% | 2,433,100 |
| Apr 17, 2026 | 7.05 | 7.08 | 6.86 | 6.96 | 6.96 | -1.28% | 2,915,900 |
| Apr 16, 2026 | 6.92 | 7.10 | 6.89 | 7.05 | 7.05 | 2.32% | 5,871,700 |
| Apr 15, 2026 | 6.89 | 7.02 | 6.75 | 6.89 | 6.89 | 0.29% | 2,577,500 |
| Apr 14, 2026 | 6.76 | 6.93 | 6.76 | 6.87 | 6.87 | 1.78% | 1,670,200 |
| Apr 13, 2026 | 6.82 | 6.82 | 6.47 | 6.75 | 6.75 | -1.46% | 2,958,000 |
| Apr 10, 2026 | 6.44 | 6.87 | 6.44 | 6.85 | 6.85 | 4.90% | 2,916,900 |
| Apr 9, 2026 | 6.53 | 6.55 | 6.38 | 6.53 | 6.53 | 0.46% | 1,111,800 |
| Apr 8, 2026 | 6.32 | 6.58 | 6.32 | 6.50 | 6.50 | 3.67% | 2,543,500 |
| Apr 7, 2026 | 6.30 | 6.34 | 6.21 | 6.27 | 6.27 | - | 1,936,100 |
| Apr 6, 2026 | 6.39 | 6.47 | 6.23 | 6.27 | 6.27 | -1.88% | 1,153,200 |
| Apr 3, 2026 | 6.42 | 6.50 | 6.35 | 6.39 | 6.39 | -0.31% | 1,941,300 |
| Apr 2, 2026 | 6.80 | 6.82 | 6.38 | 6.41 | 6.41 | -5.74% | 2,716,100 |
| Apr 1, 2026 | 6.50 | 6.85 | 6.48 | 6.80 | 6.80 | 6.75% | 4,476,900 |
| Mar 31, 2026 | 6.83 | 6.98 | 6.18 | 6.37 | 6.37 | -7.01% | 11,409,800 |
| Mar 30, 2026 | 6.89 | 7.05 | 6.77 | 6.85 | 6.85 | -0.72% | 6,812,100 |
| Mar 27, 2026 | 6.75 | 6.97 | 6.66 | 6.90 | 6.90 | 1.77% | 2,933,000 |
| Mar 26, 2026 | 6.55 | 6.91 | 6.50 | 6.78 | 6.78 | 2.88% | 3,609,500 |
| Mar 25, 2026 | 6.50 | 6.62 | 6.48 | 6.59 | 6.59 | 2.17% | 1,868,200 |
| Mar 24, 2026 | 6.60 | 6.60 | 6.30 | 6.45 | 6.45 | -2.86% | 1,954,400 |
| Mar 19, 2026 | 6.70 | 6.73 | 6.55 | 6.64 | 6.64 | -1.63% | 1,681,800 |
| Mar 18, 2026 | 6.75 | 6.88 | 6.71 | 6.75 | 6.75 | - | 1,474,100 |
| Mar 17, 2026 | 6.76 | 6.80 | 6.66 | 6.75 | 6.75 | - | 2,230,100 |
| Mar 16, 2026 | 6.75 | 6.77 | 6.60 | 6.75 | 6.75 | - | 1,223,800 |
| Mar 13, 2026 | 6.80 | 6.90 | 6.70 | 6.75 | 6.66 | -2.46% | 4,568,700 |
| Mar 12, 2026 | 6.84 | 7.04 | 6.75 | 6.92 | 6.83 | 1.02% | 2,512,800 |
| Mar 11, 2026 | 6.78 | 6.91 | 6.72 | 6.85 | 6.76 | 1.03% | 2,839,600 |
| Mar 10, 2026 | 6.67 | 6.82 | 6.66 | 6.78 | 6.69 | 3.20% | 4,380,100 |
| Mar 9, 2026 | 6.68 | 6.70 | 6.25 | 6.57 | 6.48 | -3.10% | 6,229,300 |
| Mar 6, 2026 | 6.76 | 6.84 | 6.69 | 6.78 | 6.69 | -0.29% | 1,425,300 |
| Mar 5, 2026 | 6.78 | 6.89 | 6.73 | 6.80 | 6.71 | 0.44% | 3,005,100 |
| Mar 4, 2026 | 6.77 | 6.89 | 6.57 | 6.77 | 6.68 | - | 2,151,300 |
| Mar 3, 2026 | 6.95 | 7.02 | 6.74 | 6.77 | 6.68 | -2.59% | 2,106,200 |
| Mar 2, 2026 | 6.80 | 7.14 | 6.80 | 6.95 | 6.86 | -1.42% | 3,962,600 |
| Feb 27, 2026 | 7.35 | 7.40 | 6.93 | 7.05 | 6.96 | -2.76% | 5,355,700 |
| Feb 26, 2026 | 6.98 | 7.29 | 6.98 | 7.25 | 7.15 | 5.07% | 9,875,000 |
| Feb 25, 2026 | 6.59 | 6.98 | 6.59 | 6.90 | 6.81 | 4.70% | 7,096,900 |
| Feb 24, 2026 | 6.36 | 6.62 | 6.36 | 6.59 | 6.50 | 4.44% | 8,863,500 |
| Feb 23, 2026 | 6.30 | 6.33 | 6.26 | 6.31 | 6.23 | 0.48% | 1,077,300 |
| Feb 20, 2026 | 6.41 | 6.43 | 6.19 | 6.28 | 6.20 | -2.03% | 1,837,300 |
| Feb 19, 2026 | 6.15 | 6.50 | 6.15 | 6.41 | 6.32 | 3.39% | 3,714,900 |
| Feb 16, 2026 | 6.19 | 6.21 | 6.09 | 6.20 | 6.12 | - | 720,300 |
| Feb 13, 2026 | 6.23 | 6.24 | 6.13 | 6.20 | 6.12 | -0.80% | 1,994,600 |
| Feb 12, 2026 | 6.27 | 6.32 | 6.18 | 6.25 | 6.17 | -0.32% | 2,655,600 |
| Feb 11, 2026 | 6.11 | 6.38 | 6.10 | 6.27 | 6.19 | 2.62% | 6,138,500 |
| Feb 10, 2026 | 6.09 | 6.15 | 6.02 | 6.11 | 6.03 | 0.16% | 2,533,800 |
| Feb 9, 2026 | 5.95 | 6.13 | 5.95 | 6.10 | 6.02 | 2.35% | 3,469,800 |
| Feb 6, 2026 | 5.88 | 5.96 | 5.81 | 5.96 | 5.88 | 1.53% | 1,583,800 |
| Feb 5, 2026 | 6.00 | 6.08 | 5.86 | 5.87 | 5.79 | -2.17% | 3,147,700 |
| Feb 4, 2026 | 6.10 | 6.19 | 5.98 | 6.00 | 5.92 | -1.96% | 3,482,000 |
| Feb 3, 2026 | 5.92 | 6.15 | 5.90 | 6.12 | 6.04 | 3.38% | 3,193,100 |
| Jan 30, 2026 | 5.87 | 5.94 | 5.83 | 5.92 | 5.84 | 0.85% | 1,150,400 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.83 | 5.87 | 5.79 | -1.51% | 983,800 |
| Jan 28, 2026 | 5.89 | 5.96 | 5.80 | 5.96 | 5.88 | 1.19% | 2,435,900 |
| Jan 27, 2026 | 6.00 | 6.03 | 5.88 | 5.89 | 5.81 | -1.67% | 3,508,800 |
| Jan 26, 2026 | 5.80 | 6.00 | 5.80 | 5.99 | 5.91 | 3.28% | 2,501,700 |
| Jan 23, 2026 | 5.78 | 5.82 | 5.71 | 5.80 | 5.72 | 0.69% | 2,411,800 |
| Jan 22, 2026 | 5.71 | 5.78 | 5.65 | 5.76 | 5.68 | 1.05% | 6,953,800 |
| Jan 21, 2026 | 5.79 | 5.86 | 5.63 | 5.70 | 5.62 | -1.89% | 2,384,700 |
| Jan 20, 2026 | 5.81 | 5.90 | 5.77 | 5.81 | 5.73 | -0.68% | 1,164,000 |
| Jan 19, 2026 | 5.94 | 5.94 | 5.78 | 5.85 | 5.77 | -1.18% | 1,030,200 |
| Jan 16, 2026 | 5.99 | 6.03 | 5.92 | 5.92 | 5.84 | -0.67% | 1,239,300 |
| Jan 15, 2026 | 5.87 | 6.01 | 5.84 | 5.96 | 5.88 | 1.53% | 2,062,700 |
| Jan 14, 2026 | 6.00 | 6.01 | 5.86 | 5.87 | 5.79 | -2.33% | 1,804,700 |
| Jan 13, 2026 | 6.20 | 6.22 | 5.95 | 6.01 | 5.93 | -2.59% | 2,611,100 |
| Jan 12, 2026 | 6.19 | 6.25 | 6.13 | 6.17 | 6.09 | -0.16% | 1,139,500 |
| Jan 9, 2026 | 6.24 | 6.26 | 6.14 | 6.18 | 6.10 | -0.96% | 3,250,100 |
| Jan 8, 2026 | 6.03 | 6.29 | 6.03 | 6.24 | 6.16 | 3.48% | 5,421,900 |
| Jan 7, 2026 | 5.82 | 6.10 | 5.82 | 6.03 | 5.95 | 3.61% | 8,963,600 |
| Jan 6, 2026 | 5.82 | 5.91 | 5.73 | 5.82 | 5.74 | 0.52% | 2,931,100 |
| Jan 5, 2026 | 5.69 | 5.90 | 5.68 | 5.79 | 5.71 | 1.76% | 3,303,600 |
| Jan 2, 2026 | 5.68 | 5.71 | 5.66 | 5.69 | 5.61 | 0.53% | 479,400 |
| Dec 31, 2025 | 5.66 | 5.72 | 5.66 | 5.66 | 5.58 | - | 765,400 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.65 | 5.66 | 5.58 | -0.53% | 1,701,800 |
| Dec 29, 2025 | 5.70 | 5.75 | 5.69 | 5.69 | 5.61 | -0.18% | 818,600 |
| Dec 26, 2025 | 5.68 | 5.75 | 5.63 | 5.70 | 5.62 | 0.35% | 962,200 |
| Dec 24, 2025 | 5.61 | 5.70 | 5.59 | 5.68 | 5.60 | 1.43% | 1,510,700 |
| Dec 23, 2025 | 5.60 | 5.62 | 5.57 | 5.60 | 5.53 | - | 2,521,700 |
| Dec 22, 2025 | 5.55 | 5.63 | 5.54 | 5.60 | 5.53 | 1.27% | 1,945,700 |
| Dec 19, 2025 | 5.71 | 5.71 | 5.50 | 5.53 | 5.46 | -2.30% | 9,894,100 |
| Dec 18, 2025 | 5.80 | 5.80 | 5.64 | 5.66 | 5.58 | -2.41% | 8,488,400 |
| Dec 17, 2025 | 5.80 | 5.81 | 5.70 | 5.80 | 5.72 | -3.33% | 4,611,700 |
| Dec 16, 2025 | 5.92 | 6.03 | 5.91 | 6.00 | 5.69 | 1.52% | 2,937,300 |
| Dec 15, 2025 | 5.90 | 5.94 | 5.85 | 5.91 | 5.61 | 0.17% | 4,603,100 |
| Dec 12, 2025 | 5.91 | 5.94 | 5.90 | 5.90 | 5.60 | - | 705,800 |
| Dec 11, 2025 | 5.94 | 5.98 | 5.89 | 5.90 | 5.60 | -0.67% | 1,958,600 |
| Dec 10, 2025 | 5.94 | 5.97 | 5.89 | 5.94 | 5.64 | 0.68% | 806,100 |
| Dec 9, 2025 | 5.95 | 5.98 | 5.89 | 5.90 | 5.60 | -1.34% | 3,232,300 |
| Dec 8, 2025 | 6.03 | 6.08 | 5.98 | 5.98 | 5.61 | -0.66% | 1,682,100 |
| Dec 5, 2025 | 5.92 | 6.03 | 5.90 | 6.02 | 5.65 | 1.69% | 2,538,300 |
| Dec 4, 2025 | 5.94 | 6.05 | 5.89 | 5.92 | 5.56 | -0.34% | 1,874,600 |
| Dec 3, 2025 | 5.93 | 5.95 | 5.90 | 5.94 | 5.58 | 0.34% | 879,600 |
| Dec 2, 2025 | 5.93 | 5.95 | 5.90 | 5.92 | 5.56 | 0.34% | 1,659,600 |
| Dec 1, 2025 | 5.90 | 6.00 | 5.89 | 5.90 | 5.54 | - | 5,376,500 |