KLSE:SUNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.44	2.45	2.41	2.44	2.44	-	2,261,900
Apr 27, 2026	2.41	2.46	2.41	2.44	2.44	1.24%	2,390,100
Apr 24, 2026	2.41	2.43	2.39	2.41	2.41	-	1,286,100
Apr 23, 2026	2.38	2.43	2.38	2.41	2.41	1.26%	2,705,200
Apr 22, 2026	2.39	2.41	2.34	2.38	2.38	-	2,408,700
Apr 21, 2026	2.40	2.40	2.37	2.38	2.38	-0.83%	695,000
Apr 20, 2026	2.39	2.41	2.38	2.40	2.40	0.42%	2,178,900
Apr 17, 2026	2.33	2.40	2.31	2.39	2.39	3.02%	3,478,100
Apr 16, 2026	2.33	2.33	2.29	2.32	2.32	-0.43%	2,548,400
Apr 15, 2026	2.33	2.35	2.32	2.33	2.33	-0.43%	2,257,800
Apr 14, 2026	2.32	2.34	2.31	2.34	2.34	0.86%	869,800
Apr 13, 2026	2.33	2.33	2.29	2.32	2.32	-0.43%	2,740,200
Apr 10, 2026	2.31	2.34	2.30	2.33	2.33	0.87%	937,400
Apr 9, 2026	2.31	2.32	2.29	2.31	2.31	-	1,414,300
Apr 8, 2026	2.28	2.32	2.27	2.31	2.31	1.32%	2,902,600
Apr 7, 2026	2.27	2.30	2.25	2.28	2.28	0.44%	1,608,800
Apr 6, 2026	2.27	2.30	2.26	2.27	2.27	-0.44%	2,701,000
Apr 3, 2026	2.30	2.38	2.27	2.28	2.28	-0.87%	3,819,200
Apr 2, 2026	2.32	2.32	2.28	2.30	2.30	-0.43%	1,261,400
Apr 1, 2026	2.31	2.33	2.30	2.31	2.31	-	1,606,300
Mar 31, 2026	2.29	2.32	2.28	2.31	2.31	0.87%	2,341,900
Mar 30, 2026	2.30	2.30	2.25	2.29	2.29	-1.29%	2,889,500
Mar 27, 2026	2.33	2.33	2.30	2.32	2.32	-	3,324,400
Mar 26, 2026	2.30	2.32	2.27	2.32	2.32	0.87%	4,650,400
Mar 25, 2026	2.29	2.32	2.27	2.30	2.30	-0.86%	6,490,200
Mar 24, 2026	2.27	2.33	2.10	2.32	2.32	-0.85%	10,885,500
Mar 19, 2026	2.43	2.44	2.32	2.34	2.34	-4.10%	4,295,300
Mar 18, 2026	2.43	2.47	2.42	2.44	2.44	0.41%	1,124,100
Mar 17, 2026	2.41	2.44	2.41	2.43	2.43	1.25%	894,800
Mar 16, 2026	2.40	2.41	2.36	2.40	2.40	-	4,214,400
Mar 13, 2026	2.41	2.42	2.40	2.40	2.40	-0.41%	2,637,500
Mar 12, 2026	2.41	2.44	2.40	2.41	2.41	-0.41%	2,831,000
Mar 11, 2026	2.41	2.44	2.40	2.42	2.42	0.41%	4,913,500
Mar 10, 2026	2.37	2.41	2.37	2.41	2.41	2.55%	4,639,300
Mar 9, 2026	2.43	2.43	2.30	2.35	2.35	-4.08%	6,748,500
Mar 6, 2026	2.45	2.46	2.43	2.45	2.45	-	835,500
Mar 5, 2026	2.46	2.48	2.44	2.45	2.45	-	4,060,600
Mar 4, 2026	2.49	2.50	2.43	2.45	2.45	-2.00%	3,337,500
Mar 3, 2026	2.45	2.50	2.44	2.50	2.50	2.04%	6,535,200
Mar 2, 2026	2.48	2.50	2.43	2.45	2.45	-1.61%	8,051,200
Feb 27, 2026	2.61	2.62	2.48	2.49	2.49	-4.60%	11,648,300
Feb 26, 2026	2.63	2.63	2.59	2.61	2.61	-0.76%	4,045,700
Feb 25, 2026	2.64	2.64	2.61	2.63	2.63	-0.38%	3,442,700
Feb 24, 2026	2.60	2.64	2.59	2.64	2.64	1.54%	1,995,200
Feb 23, 2026	2.57	2.60	2.57	2.60	2.60	1.17%	2,378,200
Feb 20, 2026	2.64	2.65	2.56	2.57	2.57	-2.65%	3,596,300
Feb 19, 2026	2.61	2.64	2.59	2.64	2.64	1.15%	5,589,200
Feb 16, 2026	2.61	2.63	2.59	2.61	2.61	-1.88%	5,786,500
Feb 13, 2026	2.63	2.67	2.61	2.66	2.61	1.14%	7,258,300
Feb 12, 2026	2.59	2.65	2.59	2.63	2.58	1.54%	6,851,600
Feb 11, 2026	2.58	2.60	2.57	2.59	2.54	0.39%	5,742,300
Feb 10, 2026	2.58	2.60	2.56	2.58	2.53	-	6,099,200
Feb 9, 2026	2.59	2.59	2.54	2.58	2.53	-0.39%	6,621,500
Feb 6, 2026	2.55	2.60	2.55	2.59	2.54	1.17%	9,269,500
Feb 5, 2026	2.55	2.61	2.55	2.56	2.51	0.39%	6,123,600
Feb 4, 2026	2.57	2.61	2.54	2.55	2.50	-0.78%	7,811,000
Feb 3, 2026	2.59	2.60	2.53	2.57	2.52	-0.77%	6,459,000
Jan 30, 2026	2.51	2.59	2.51	2.59	2.54	3.19%	5,689,200
Jan 29, 2026	2.48	2.54	2.47	2.51	2.46	1.21%	7,748,800
Jan 28, 2026	2.48	2.49	2.47	2.48	2.44	-	7,902,400
Jan 27, 2026	2.50	2.51	2.47	2.48	2.44	-0.80%	9,747,400
Jan 26, 2026	2.47	2.54	2.47	2.50	2.45	1.21%	6,411,300
Jan 23, 2026	2.45	2.49	2.45	2.47	2.43	0.82%	12,022,200
Jan 22, 2026	2.48	2.49	2.42	2.45	2.41	-1.21%	3,752,300
Jan 21, 2026	2.47	2.50	2.47	2.48	2.44	0.40%	4,651,200
Jan 20, 2026	2.49	2.50	2.45	2.47	2.43	-0.80%	8,216,400
Jan 19, 2026	2.47	2.50	2.45	2.49	2.44	0.40%	4,095,500
Jan 16, 2026	2.40	2.48	2.39	2.48	2.44	3.33%	7,886,700
Jan 15, 2026	2.39	2.41	2.38	2.40	2.36	-	6,728,400
Jan 14, 2026	2.39	2.40	2.37	2.40	2.36	0.42%	10,437,400
Jan 13, 2026	2.40	2.41	2.38	2.39	2.35	-0.42%	7,040,700
Jan 12, 2026	2.39	2.42	2.39	2.40	2.36	0.42%	5,320,900
Jan 9, 2026	2.39	2.39	2.36	2.39	2.35	-	2,513,300
Jan 8, 2026	2.39	2.41	2.36	2.39	2.35	-	6,901,200
Jan 7, 2026	2.37	2.40	2.36	2.39	2.35	0.84%	10,557,600
Jan 6, 2026	2.40	2.41	2.36	2.37	2.33	-1.25%	5,407,000
Jan 5, 2026	2.35	2.41	2.35	2.40	2.36	2.13%	7,251,000
Jan 2, 2026	2.31	2.36	2.31	2.35	2.31	1.73%	1,618,000
Dec 31, 2025	2.32	2.32	2.30	2.31	2.27	-	2,631,000
Dec 30, 2025	2.31	2.32	2.30	2.31	2.27	-	2,308,900
Dec 29, 2025	2.26	2.31	2.26	2.31	2.27	2.21%	2,285,100
Dec 26, 2025	2.27	2.28	2.25	2.26	2.22	-0.44%	507,600
Dec 24, 2025	2.27	2.28	2.25	2.27	2.23	-	1,788,400
Dec 23, 2025	2.25	2.28	2.23	2.27	2.23	0.89%	3,515,700
Dec 22, 2025	2.23	2.27	2.21	2.25	2.21	0.90%	931,900
Dec 19, 2025	2.22	2.24	2.18	2.23	2.19	0.45%	12,236,100
Dec 18, 2025	2.20	2.23	2.19	2.22	2.18	0.91%	5,379,400
Dec 17, 2025	2.23	2.24	2.18	2.20	2.16	-1.35%	6,177,400
Dec 16, 2025	2.18	2.23	2.17	2.23	2.19	2.29%	2,754,200
Dec 15, 2025	2.20	2.22	2.17	2.18	2.14	-0.91%	2,800,000
Dec 12, 2025	2.19	2.20	2.16	2.20	2.16	0.46%	3,431,400
Dec 11, 2025	2.20	2.21	2.16	2.19	2.15	-0.45%	4,788,600
Dec 10, 2025	2.20	2.20	2.17	2.20	2.16	-	1,750,900
Dec 9, 2025	2.15	2.21	2.14	2.20	2.16	2.33%	4,556,300
Dec 8, 2025	2.17	2.19	2.13	2.15	2.11	-1.83%	4,780,000
Dec 5, 2025	2.20	2.21	2.14	2.19	2.11	-	3,623,800
Dec 4, 2025	2.32	2.32	2.18	2.19	2.11	-5.60%	8,234,700
Dec 3, 2025	2.30	2.32	2.27	2.32	2.24	1.31%	4,222,200
Dec 2, 2025	2.27	2.33	2.26	2.29	2.21	0.88%	6,773,800
Dec 1, 2025	2.26	2.29	2.25	2.27	2.19	0.44%	4,347,800