Skip to main content
Sunway Real Estate Investment Trust (KLSE:SUNREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.190
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:SUNREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.202.212.142.192.19-3,623,800
Dec 4, 20252.322.322.182.192.19-5.60%8,234,700
Dec 3, 20252.302.322.272.322.321.31%4,222,200
Dec 2, 20252.272.332.262.292.290.88%6,773,800
Dec 1, 20252.262.292.252.272.270.44%4,347,800
Nov 28, 20252.252.272.212.262.260.44%11,427,400
Nov 27, 20252.302.322.242.252.25-2.17%2,382,500
Nov 26, 20252.272.332.272.302.300.88%4,420,400
Nov 25, 20252.282.312.272.282.28-2,560,900
Nov 24, 20252.272.312.272.282.280.44%2,462,200
Nov 21, 20252.282.302.272.272.27-0.44%3,201,500
Nov 20, 20252.242.322.242.282.281.79%7,369,000
Nov 19, 20252.242.252.202.242.240.45%9,478,000
Nov 18, 20252.212.252.192.232.230.90%10,151,500
Nov 17, 20252.252.262.202.212.21-1.78%1,746,800
Nov 14, 20252.262.262.192.252.25-0.44%12,237,400
Nov 13, 20252.232.262.232.262.261.35%5,245,900
Nov 12, 20252.212.282.212.232.230.90%9,880,800
Nov 11, 20252.152.222.152.212.213.27%6,424,900
Nov 10, 20252.142.152.132.142.14-5,403,800
Nov 7, 20252.142.152.122.142.14-2,154,500
Nov 6, 20252.122.152.112.142.141.42%2,331,800
Nov 5, 20252.082.122.052.112.111.44%2,848,400
Nov 4, 20252.112.122.072.082.08-1.42%3,362,500
Nov 3, 20252.102.122.082.112.110.48%8,190,200
Oct 31, 20252.132.142.102.102.10-1.41%13,325,500
Oct 30, 20252.172.172.122.132.13-1.84%1,527,300
Oct 29, 20252.202.202.142.172.17-1.36%6,343,000
Oct 28, 20252.192.212.182.202.200.46%12,100,700
Oct 27, 20252.192.212.182.192.19-2,032,200
Oct 24, 20252.192.222.192.192.19-913,200
Oct 23, 20252.162.202.142.192.191.86%2,763,600
Oct 22, 20252.162.172.152.152.15-0.46%433,000
Oct 21, 20252.212.212.152.162.16-2.26%1,400,200
Oct 17, 20252.192.212.192.212.210.91%521,500
Oct 16, 20252.232.242.182.192.19-1.79%2,198,800
Oct 15, 20252.212.252.212.232.230.45%2,857,900
Oct 14, 20252.252.252.202.222.22-1.33%1,407,700
Oct 13, 20252.232.262.192.252.25-0.44%6,730,800
Oct 10, 20252.252.262.202.262.26-3,517,400
Oct 9, 20252.212.262.182.262.262.26%8,851,500
Oct 8, 20252.172.212.162.212.211.84%3,791,100
Oct 7, 20252.192.192.162.172.17-0.91%1,324,300
Oct 6, 20252.172.202.152.192.190.92%4,475,000
Oct 3, 20252.172.172.142.172.17-1,613,300
Oct 2, 20252.092.172.092.172.173.83%3,236,000
Oct 1, 20252.102.122.092.092.09-0.48%5,821,700
Sep 30, 20252.162.172.092.102.10-2.78%7,630,800
Sep 29, 20252.182.192.152.162.16-0.92%7,820,500
Sep 26, 20252.182.202.172.182.18-3,278,100
Sep 25, 20252.152.192.152.182.180.93%6,842,800
Sep 24, 20252.122.162.112.162.162.37%3,006,400
Sep 23, 20252.102.122.102.112.110.48%3,639,700
Sep 22, 20252.092.112.082.102.100.48%11,737,500
Sep 19, 20252.092.102.072.092.09-76,660,100
Sep 18, 20252.102.122.082.092.09-0.48%6,735,200
Sep 17, 20252.072.102.052.102.101.94%9,879,600
Sep 12, 20252.072.082.052.062.06-0.48%10,852,400
Sep 11, 20252.062.082.062.072.070.98%5,173,700
Sep 10, 20252.082.102.052.052.05-1.44%6,879,700
Sep 9, 20252.102.132.072.082.08-0.95%3,546,600
Sep 8, 20252.092.122.072.102.101.94%5,244,800
Sep 4, 20252.062.102.052.062.06-10,421,100
Sep 3, 20252.052.082.042.062.060.98%7,443,900
Sep 2, 20252.062.082.022.042.04-0.49%5,218,700
Aug 29, 20252.062.082.042.052.05-0.49%12,080,800
Aug 28, 20252.042.102.042.062.060.98%9,486,000
Aug 27, 20252.092.112.042.042.04-2.39%4,064,700
Aug 26, 20252.112.132.072.092.09-2.79%4,458,100
Aug 25, 20252.222.222.152.152.09-3.15%9,792,100
Aug 22, 20252.182.222.182.222.161.83%3,072,600
Aug 21, 20252.202.202.182.182.12-0.46%23,839,100
Aug 20, 20252.192.212.192.192.13-4,529,700
Aug 19, 20252.192.212.182.192.13-22,973,400
Aug 18, 20252.202.222.172.192.13-0.45%8,709,100
Aug 15, 20252.202.202.152.202.14-14,202,100
Aug 14, 20252.242.242.162.202.14-1.79%13,062,200
Aug 13, 20252.172.242.142.242.184.19%13,509,600
Aug 12, 20252.192.202.142.152.09-1.83%3,265,800
Aug 11, 20252.222.232.182.192.13-1.35%5,404,900
Aug 8, 20252.212.232.202.222.16-4,377,400
Aug 7, 20252.212.232.202.222.16-5,842,400
Aug 6, 20252.272.272.212.222.16-2.20%3,091,600
Aug 5, 20252.252.322.252.272.210.89%3,175,600
Aug 4, 20252.252.282.212.252.19-5,654,100
Aug 1, 20252.242.262.232.252.190.45%1,846,200
Jul 31, 20252.212.282.212.242.181.36%10,124,400
Jul 30, 20252.182.222.182.212.151.38%4,933,400
Jul 29, 20252.222.232.172.182.12-1.80%3,743,100
Jul 28, 20252.172.222.172.222.162.30%3,306,800
Jul 25, 20252.152.182.142.172.110.46%2,372,000
Jul 24, 20252.142.162.142.162.100.93%2,736,200
Jul 23, 20252.152.162.132.142.08-0.47%1,744,500
Jul 22, 20252.152.172.142.152.09-1,608,200
Jul 21, 20252.132.172.132.152.090.47%3,131,200
Jul 18, 20252.202.212.122.142.08-2.73%7,394,900
Jul 17, 20252.202.202.182.202.140.46%2,978,000
Jul 16, 20252.222.222.172.192.13-1.35%3,407,900
Jul 15, 20252.152.222.152.222.163.26%2,568,000
Jul 14, 20252.152.172.142.152.09-3,711,000