Skip to main content
Sunview Group Berhad (KLSE:SUNVIEW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.380
+0.005 (1.33%)
At close: Dec 4, 2025

Sunview Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.380.380.380.38-1.32%5,316,200
Dec 4, 20250.380.390.380.380.381.33%4,146,300
Dec 3, 20250.370.380.370.380.381.35%4,161,300
Dec 2, 20250.370.380.370.370.371.37%6,973,400
Dec 1, 20250.380.390.370.370.37-5.19%3,513,500
Nov 28, 20250.370.400.370.390.392.67%7,001,400
Nov 27, 20250.380.380.370.380.38-3,477,300
Nov 26, 20250.370.380.370.380.38-3,217,300
Nov 25, 20250.380.380.370.380.38-4,581,100
Nov 24, 20250.380.380.370.380.38-6,164,900
Nov 21, 20250.380.380.380.380.38-1.32%3,219,500
Nov 20, 20250.380.390.380.380.38-7,656,400
Nov 19, 20250.380.380.370.380.381.33%3,761,800
Nov 18, 20250.370.380.370.380.38-1,645,800
Nov 17, 20250.380.380.370.380.38-3,394,800
Nov 14, 20250.370.380.360.380.381.35%1,108,200
Nov 13, 20250.370.370.360.370.37-1,689,900
Nov 12, 20250.380.390.370.370.37-2.63%4,880,100
Nov 11, 20250.380.380.380.380.38-1.30%1,445,000
Nov 10, 20250.390.390.380.390.39-1,304,800
Nov 7, 20250.380.390.380.390.391.32%2,679,500
Nov 6, 20250.390.390.380.380.38-1.30%593,300
Nov 5, 20250.390.390.380.390.391.32%1,890,900
Nov 4, 20250.380.400.380.380.38-2,892,500
Nov 3, 20250.390.390.380.380.38-525,400
Oct 31, 20250.380.390.380.380.38-2,335,400
Oct 30, 20250.380.380.380.380.381.33%1,601,900
Oct 29, 20250.380.380.380.380.38-83,600
Oct 28, 20250.380.390.380.380.38-1.32%2,167,700
Oct 27, 20250.380.390.380.380.38-2,282,300
Oct 24, 20250.380.390.380.380.38-618,700
Oct 23, 20250.380.390.380.380.38-2,766,900
Oct 22, 20250.380.380.370.380.381.33%1,131,100
Oct 21, 20250.380.380.380.380.38-432,100
Oct 17, 20250.380.390.370.380.38-1.32%3,179,200
Oct 16, 20250.380.380.380.380.38-325,400
Oct 15, 20250.380.390.380.380.38-617,200
Oct 14, 20250.380.390.380.380.38-2,166,600
Oct 13, 20250.380.380.380.380.38-2.56%968,700
Oct 10, 20250.390.400.390.390.39-604,000
Oct 9, 20250.380.390.380.390.392.63%2,530,200
Oct 8, 20250.380.390.380.380.381.33%756,200
Oct 7, 20250.390.390.380.380.38-1.32%661,200
Oct 6, 20250.370.390.370.380.382.70%2,397,900
Oct 3, 20250.380.380.370.370.37-2.63%1,008,000
Oct 2, 20250.380.380.370.380.381.33%1,013,500
Oct 1, 20250.370.380.370.380.381.35%460,800
Sep 30, 20250.370.380.370.370.37-1.33%3,631,400
Sep 29, 20250.380.380.370.380.38-1.32%1,996,100
Sep 26, 20250.380.390.380.380.381.33%1,510,600
Sep 25, 20250.370.380.370.380.38-1,463,300
Sep 24, 20250.380.380.370.380.38-1.32%686,100
Sep 23, 20250.380.380.380.380.38-1,011,900
Sep 22, 20250.380.380.380.380.38-1.30%1,683,100
Sep 19, 20250.380.390.370.390.392.67%2,102,700
Sep 18, 20250.380.380.370.380.38-1,256,900
Sep 17, 20250.370.380.370.380.381.35%2,112,000
Sep 12, 20250.380.380.370.370.37-1.33%1,498,700
Sep 11, 20250.380.380.370.380.38-1,655,000
Sep 10, 20250.380.380.370.380.38-1.32%1,111,800
Sep 9, 20250.380.380.370.380.38-685,200
Sep 8, 20250.380.380.370.380.381.33%2,306,600
Sep 4, 20250.390.390.370.380.38-2.60%2,054,100
Sep 3, 20250.370.390.360.390.395.48%2,885,600
Sep 2, 20250.370.370.350.370.37-2,626,600
Aug 29, 20250.380.380.360.370.37-2.67%1,571,700
Aug 28, 20250.380.390.380.380.38-1.32%732,000
Aug 27, 20250.380.390.380.380.38-1,505,800
Aug 26, 20250.390.390.380.380.38-2.56%1,597,000
Aug 25, 20250.410.410.390.390.39-3.70%1,467,900
Aug 22, 20250.410.420.410.410.411.25%579,500
Aug 21, 20250.400.410.400.400.40-2,685,100
Aug 20, 20250.390.400.390.400.402.56%1,169,600
Aug 19, 20250.390.400.390.390.39-726,200
Aug 18, 20250.430.430.390.390.39-7.14%5,051,600
Aug 15, 20250.420.430.420.420.42-1.18%466,800
Aug 14, 20250.430.430.420.430.43-1.16%1,251,300
Aug 13, 20250.430.440.430.430.43-944,400
Aug 12, 20250.430.440.430.430.431.18%648,900
Aug 11, 20250.440.440.420.430.43-2.30%2,311,200
Aug 8, 20250.430.440.420.440.442.35%4,168,200
Aug 7, 20250.420.430.410.430.431.19%11,211,300
Aug 6, 20250.420.420.410.420.421.20%1,155,500
Aug 5, 20250.420.420.420.420.42-1,491,000
Aug 4, 20250.410.430.410.420.421.22%2,018,300
Aug 1, 20250.410.420.410.410.41-591,000
Jul 31, 20250.400.420.400.410.413.80%1,608,500
Jul 30, 20250.410.410.390.400.40-3.66%4,850,100
Jul 29, 20250.420.420.410.410.41-1.20%1,351,400
Jul 28, 20250.410.430.410.420.423.75%12,168,000
Jul 25, 20250.410.410.400.400.40-981,100
Jul 24, 20250.410.410.400.400.40-1.23%6,925,900
Jul 23, 20250.400.410.400.410.412.53%2,694,600
Jul 22, 20250.410.410.400.400.40-2.47%2,083,100
Jul 21, 20250.410.410.390.410.41-6,975,500
Jul 18, 20250.400.410.400.410.412.53%6,446,600
Jul 17, 20250.400.410.390.400.40-1,729,700
Jul 16, 20250.400.410.390.400.401.28%8,339,900
Jul 15, 20250.380.400.380.390.392.63%4,196,800
Jul 14, 20250.400.400.380.380.38-3.80%3,158,200