Sunway Berhad (KLSE:SUNWAY)
Malaysia
· Delayed Price · Currency is MYR 5.43
-0.02 (-0.37%)
At close: Dec 5, 2025
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.44 | 5.44 | 5.38 | 5.43 | 5.43 | -0.37% | 11,182,700 |
| Dec 4, 2025 | 5.41 | 5.46 | 5.39 | 5.45 | 5.45 | 0.55% | 8,407,000 |
| Dec 3, 2025 | 5.34 | 5.50 | 5.32 | 5.42 | 5.42 | 2.26% | 5,297,200 |
| Dec 2, 2025 | 5.42 | 5.44 | 5.25 | 5.30 | 5.30 | -1.49% | 12,452,500 |
| Dec 1, 2025 | 5.45 | 5.52 | 5.35 | 5.38 | 5.38 | -1.28% | 6,467,600 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.34 | 5.45 | 5.45 | 1.11% | 15,918,500 |
| Nov 27, 2025 | 5.54 | 5.54 | 5.33 | 5.39 | 5.39 | -2.88% | 23,761,500 |
| Nov 26, 2025 | 5.56 | 5.57 | 5.51 | 5.55 | 5.55 | 0.18% | 14,804,000 |
| Nov 25, 2025 | 5.61 | 5.66 | 5.48 | 5.54 | 5.54 | -1.25% | 8,084,400 |
| Nov 24, 2025 | 5.55 | 5.67 | 5.55 | 5.61 | 5.61 | 1.08% | 29,585,900 |
| Nov 21, 2025 | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | 0.54% | 13,901,700 |
| Nov 20, 2025 | 5.52 | 5.58 | 5.50 | 5.52 | 5.52 | - | 4,080,400 |
| Nov 19, 2025 | 5.45 | 5.56 | 5.42 | 5.52 | 5.52 | 1.28% | 9,491,500 |
| Nov 18, 2025 | 5.49 | 5.51 | 5.40 | 5.45 | 5.45 | -0.73% | 7,608,800 |
| Nov 17, 2025 | 5.38 | 5.51 | 5.38 | 5.49 | 5.49 | 2.04% | 4,197,400 |
| Nov 14, 2025 | 5.39 | 5.44 | 5.35 | 5.38 | 5.38 | -0.37% | 3,947,400 |
| Nov 13, 2025 | 5.39 | 5.44 | 5.39 | 5.40 | 5.40 | 0.19% | 2,853,300 |
| Nov 12, 2025 | 5.38 | 5.41 | 5.38 | 5.39 | 5.39 | 0.19% | 6,107,400 |
| Nov 11, 2025 | 5.40 | 5.44 | 5.34 | 5.38 | 5.38 | - | 7,721,700 |
| Nov 10, 2025 | 5.51 | 5.51 | 5.37 | 5.38 | 5.38 | -1.65% | 5,616,100 |
| Nov 7, 2025 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | -0.55% | 4,012,800 |
| Nov 6, 2025 | 5.39 | 5.51 | 5.39 | 5.50 | 5.50 | 2.04% | 4,917,200 |
| Nov 5, 2025 | 5.45 | 5.46 | 5.36 | 5.39 | 5.39 | -1.10% | 7,118,900 |
| Nov 4, 2025 | 5.50 | 5.52 | 5.45 | 5.45 | 5.45 | -0.91% | 4,234,100 |
| Nov 3, 2025 | 5.42 | 5.53 | 5.42 | 5.50 | 5.50 | 1.66% | 8,029,200 |
| Oct 31, 2025 | 5.40 | 5.47 | 5.36 | 5.41 | 5.41 | 0.19% | 4,723,500 |
| Oct 30, 2025 | 5.48 | 5.50 | 5.37 | 5.40 | 5.40 | -1.46% | 4,445,900 |
| Oct 29, 2025 | 5.49 | 5.51 | 5.44 | 5.48 | 5.48 | - | 4,647,200 |
| Oct 28, 2025 | 5.54 | 5.54 | 5.41 | 5.48 | 5.48 | -0.36% | 5,357,600 |
| Oct 27, 2025 | 5.53 | 5.56 | 5.47 | 5.50 | 5.50 | - | 4,746,100 |
| Oct 24, 2025 | 5.61 | 5.61 | 5.49 | 5.50 | 5.50 | -1.96% | 3,209,100 |
| Oct 23, 2025 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 1.26% | 4,088,100 |
| Oct 22, 2025 | 5.55 | 5.62 | 5.54 | 5.54 | 5.54 | -0.18% | 2,147,100 |
| Oct 21, 2025 | 5.51 | 5.69 | 5.51 | 5.55 | 5.55 | 0.91% | 5,549,700 |
| Oct 17, 2025 | 5.62 | 5.67 | 5.48 | 5.50 | 5.50 | -2.14% | 8,746,300 |
| Oct 16, 2025 | 5.72 | 5.74 | 5.62 | 5.62 | 5.62 | -1.40% | 3,223,000 |
| Oct 15, 2025 | 5.69 | 5.75 | 5.69 | 5.70 | 5.70 | 0.35% | 7,898,300 |
| Oct 14, 2025 | 5.78 | 5.79 | 5.66 | 5.68 | 5.68 | -1.73% | 2,956,500 |
| Oct 13, 2025 | 5.69 | 5.80 | 5.62 | 5.78 | 5.78 | - | 10,247,700 |
| Oct 10, 2025 | 5.83 | 5.86 | 5.71 | 5.78 | 5.78 | -1.20% | 7,805,100 |
| Oct 9, 2025 | 5.81 | 5.93 | 5.81 | 5.85 | 5.81 | 0.69% | 19,083,500 |
| Oct 8, 2025 | 5.75 | 5.81 | 5.73 | 5.81 | 5.77 | 1.04% | 21,735,600 |
| Oct 7, 2025 | 5.77 | 5.77 | 5.73 | 5.75 | 5.71 | - | 7,703,600 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.73 | 5.75 | 5.71 | -0.69% | 12,073,300 |
| Oct 3, 2025 | 5.82 | 5.82 | 5.76 | 5.79 | 5.75 | -0.34% | 8,169,100 |
| Oct 2, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.77 | 1.93% | 7,033,300 |
| Oct 1, 2025 | 5.68 | 5.76 | 5.68 | 5.70 | 5.66 | 0.88% | 8,776,300 |
| Sep 30, 2025 | 5.54 | 5.86 | 5.54 | 5.65 | 5.61 | 1.99% | 16,124,700 |
| Sep 29, 2025 | 5.55 | 5.57 | 5.51 | 5.54 | 5.50 | -0.18% | 6,778,500 |
| Sep 26, 2025 | 5.48 | 5.56 | 5.43 | 5.55 | 5.51 | 1.28% | 14,816,000 |
| Sep 25, 2025 | 5.44 | 5.48 | 5.42 | 5.48 | 5.44 | 0.74% | 5,295,000 |
| Sep 24, 2025 | 5.50 | 5.51 | 5.41 | 5.44 | 5.40 | -1.09% | 12,646,600 |
| Sep 23, 2025 | 5.49 | 5.50 | 5.47 | 5.50 | 5.46 | 0.36% | 11,541,100 |
| Sep 22, 2025 | 5.40 | 5.48 | 5.38 | 5.48 | 5.44 | 1.86% | 17,258,500 |
| Sep 19, 2025 | 5.38 | 5.41 | 5.35 | 5.38 | 5.34 | 0.56% | 17,091,800 |
| Sep 18, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 5.31 | - | 11,530,900 |
| Sep 17, 2025 | 5.45 | 5.45 | 5.32 | 5.35 | 5.31 | 0.75% | 4,514,500 |
| Sep 12, 2025 | 5.29 | 5.39 | 5.29 | 5.31 | 5.27 | 0.38% | 10,166,100 |
| Sep 11, 2025 | 5.30 | 5.35 | 5.28 | 5.29 | 5.25 | - | 4,166,700 |
| Sep 10, 2025 | 5.36 | 5.36 | 5.27 | 5.29 | 5.25 | -1.31% | 7,287,900 |
| Sep 9, 2025 | 5.30 | 5.37 | 5.26 | 5.36 | 5.32 | 1.52% | 10,653,200 |
| Sep 8, 2025 | 5.28 | 5.33 | 5.27 | 5.28 | 5.24 | - | 7,609,100 |
| Sep 4, 2025 | 5.28 | 5.36 | 5.27 | 5.28 | 5.24 | 0.19% | 12,749,600 |
| Sep 3, 2025 | 5.06 | 5.30 | 5.06 | 5.27 | 5.23 | 4.36% | 21,707,300 |
| Sep 2, 2025 | 4.95 | 5.05 | 4.85 | 5.05 | 5.02 | 2.64% | 9,521,800 |
| Aug 29, 2025 | 4.94 | 4.95 | 4.88 | 4.92 | 4.89 | -0.40% | 10,334,700 |
| Aug 28, 2025 | 4.98 | 5.02 | 4.86 | 4.94 | 4.91 | -0.60% | 15,533,500 |
| Aug 27, 2025 | 4.81 | 4.97 | 4.76 | 4.97 | 4.94 | 3.54% | 12,970,300 |
| Aug 26, 2025 | 4.78 | 4.80 | 4.75 | 4.80 | 4.77 | 0.42% | 10,604,100 |
| Aug 25, 2025 | 4.80 | 4.83 | 4.76 | 4.78 | 4.75 | - | 9,217,000 |
| Aug 22, 2025 | 4.77 | 4.81 | 4.76 | 4.78 | 4.75 | 0.63% | 5,192,900 |
| Aug 21, 2025 | 4.80 | 4.81 | 4.73 | 4.75 | 4.72 | -1.04% | 6,098,500 |
| Aug 20, 2025 | 4.85 | 4.90 | 4.77 | 4.80 | 4.77 | -1.03% | 4,107,400 |
| Aug 19, 2025 | 4.78 | 4.91 | 4.75 | 4.85 | 4.82 | 2.32% | 11,398,700 |
| Aug 18, 2025 | 4.75 | 4.81 | 4.73 | 4.74 | 4.71 | -0.21% | 8,948,800 |
| Aug 15, 2025 | 4.78 | 4.79 | 4.74 | 4.75 | 4.72 | -0.84% | 6,100,100 |
| Aug 14, 2025 | 4.79 | 4.84 | 4.77 | 4.79 | 4.76 | - | 7,219,900 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.76 | 4.79 | 4.76 | -0.42% | 8,357,100 |
| Aug 12, 2025 | 4.75 | 4.81 | 4.74 | 4.81 | 4.78 | 1.48% | 4,482,200 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.73 | 4.74 | 4.71 | -0.21% | 4,476,500 |
| Aug 8, 2025 | 4.75 | 4.81 | 4.72 | 4.75 | 4.72 | - | 13,997,600 |
| Aug 7, 2025 | 4.76 | 4.77 | 4.73 | 4.75 | 4.72 | -0.21% | 4,529,900 |
| Aug 6, 2025 | 4.75 | 4.80 | 4.71 | 4.76 | 4.73 | 0.21% | 12,497,400 |
| Aug 5, 2025 | 4.79 | 4.80 | 4.73 | 4.75 | 4.72 | -0.84% | 12,337,100 |
| Aug 4, 2025 | 4.85 | 4.85 | 4.77 | 4.79 | 4.76 | -1.24% | 4,218,100 |
| Aug 1, 2025 | 4.78 | 4.87 | 4.76 | 4.85 | 4.82 | 2.54% | 3,498,400 |
| Jul 31, 2025 | 4.80 | 4.83 | 4.73 | 4.73 | 4.70 | -1.46% | 4,151,200 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.79 | 4.80 | 4.77 | -1.64% | 5,518,900 |
| Jul 29, 2025 | 4.82 | 4.89 | 4.79 | 4.88 | 4.85 | 1.24% | 3,840,200 |
| Jul 28, 2025 | 4.83 | 4.83 | 4.78 | 4.82 | 4.79 | - | 2,225,800 |
| Jul 25, 2025 | 4.86 | 4.87 | 4.78 | 4.82 | 4.79 | -0.62% | 4,929,500 |
| Jul 24, 2025 | 4.82 | 4.87 | 4.77 | 4.85 | 4.82 | 0.62% | 4,830,600 |
| Jul 23, 2025 | 4.80 | 4.83 | 4.79 | 4.82 | 4.79 | 0.42% | 2,404,700 |
| Jul 22, 2025 | 4.97 | 4.98 | 4.77 | 4.80 | 4.77 | -1.84% | 4,038,000 |
| Jul 21, 2025 | 4.93 | 4.98 | 4.66 | 4.89 | 4.86 | -3.36% | 28,368,500 |
| Jul 18, 2025 | 5.01 | 5.16 | 5.01 | 5.06 | 5.03 | 1.40% | 23,289,800 |
| Jul 17, 2025 | 4.92 | 5.03 | 4.92 | 4.99 | 4.96 | 0.81% | 13,348,900 |
| Jul 16, 2025 | 4.93 | 4.97 | 4.92 | 4.95 | 4.92 | 0.61% | 13,729,200 |
| Jul 15, 2025 | 4.90 | 5.01 | 4.90 | 4.92 | 4.89 | 0.82% | 16,458,400 |
| Jul 14, 2025 | 4.88 | 4.90 | 4.87 | 4.88 | 4.85 | - | 1,358,300 |