Sunway Berhad (KLSE:SUNWAY)
Malaysia
· Delayed Price · Currency is MYR 5.43
-0.20 (-3.55%)
At close: Mar 9, 2026
Sunway Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | -1.23% | 4,584,200 |
| Mar 5, 2026 | 5.63 | 5.71 | 5.59 | 5.70 | 5.70 | 1.24% | 4,823,800 |
| Mar 4, 2026 | 5.56 | 5.63 | 5.51 | 5.63 | 5.63 | 1.44% | 5,863,400 |
| Mar 3, 2026 | 5.72 | 5.81 | 5.50 | 5.55 | 5.55 | -2.46% | 6,049,800 |
| Mar 2, 2026 | 5.80 | 5.82 | 5.69 | 5.69 | 5.69 | -2.90% | 5,340,100 |
| Feb 27, 2026 | 5.96 | 5.97 | 5.77 | 5.86 | 5.86 | -1.51% | 26,214,400 |
| Feb 26, 2026 | 5.91 | 6.09 | 5.89 | 5.95 | 5.95 | 1.88% | 16,860,000 |
| Feb 25, 2026 | 5.84 | 5.86 | 5.83 | 5.84 | 5.84 | 0.34% | 5,157,100 |
| Feb 24, 2026 | 5.80 | 5.84 | 5.75 | 5.82 | 5.82 | 0.34% | 5,609,300 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 4,803,800 |
| Feb 20, 2026 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | -0.51% | 2,671,100 |
| Feb 19, 2026 | 5.77 | 5.88 | 5.77 | 5.83 | 5.83 | 1.04% | 5,009,000 |
| Feb 16, 2026 | 5.70 | 5.77 | 5.68 | 5.77 | 5.77 | 1.23% | 4,023,600 |
| Feb 13, 2026 | 5.70 | 5.71 | 5.68 | 5.70 | 5.70 | - | 5,803,100 |
| Feb 12, 2026 | 5.74 | 5.76 | 5.69 | 5.70 | 5.70 | -0.52% | 3,847,200 |
| Feb 11, 2026 | 5.73 | 5.79 | 5.69 | 5.73 | 5.73 | - | 8,296,800 |
| Feb 10, 2026 | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | -0.69% | 4,068,200 |
| Feb 9, 2026 | 5.76 | 5.82 | 5.75 | 5.77 | 5.77 | 0.35% | 3,410,400 |
| Feb 6, 2026 | 5.75 | 5.77 | 5.70 | 5.75 | 5.75 | - | 6,505,500 |
| Feb 5, 2026 | 5.82 | 5.82 | 5.73 | 5.75 | 5.75 | -1.20% | 2,792,500 |
| Feb 4, 2026 | 5.79 | 5.88 | 5.79 | 5.82 | 5.82 | 0.34% | 5,035,400 |
| Feb 3, 2026 | 5.76 | 5.80 | 5.74 | 5.80 | 5.80 | 0.69% | 3,250,300 |
| Jan 30, 2026 | 5.72 | 5.78 | 5.72 | 5.76 | 5.76 | 0.70% | 5,324,500 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.66 | 5.72 | 5.72 | -1.04% | 12,009,100 |
| Jan 28, 2026 | 5.86 | 5.87 | 5.74 | 5.78 | 5.78 | -1.37% | 6,722,700 |
| Jan 27, 2026 | 5.70 | 5.90 | 5.70 | 5.86 | 5.86 | 2.81% | 11,427,000 |
| Jan 26, 2026 | 5.61 | 5.72 | 5.60 | 5.70 | 5.70 | 1.60% | 7,171,100 |
| Jan 23, 2026 | 5.57 | 5.61 | 5.51 | 5.61 | 5.61 | 0.72% | 4,822,700 |
| Jan 22, 2026 | 5.57 | 5.58 | 5.54 | 5.57 | 5.57 | - | 4,697,800 |
| Jan 21, 2026 | 5.59 | 5.60 | 5.55 | 5.57 | 5.57 | -0.36% | 6,951,800 |
| Jan 20, 2026 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | 0.18% | 8,107,700 |
| Jan 19, 2026 | 5.60 | 5.62 | 5.52 | 5.58 | 5.58 | -0.89% | 4,570,900 |
| Jan 16, 2026 | 5.65 | 5.65 | 5.58 | 5.63 | 5.63 | -0.18% | 7,039,300 |
| Jan 15, 2026 | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | -0.18% | 5,165,800 |
| Jan 14, 2026 | 5.65 | 5.68 | 5.60 | 5.65 | 5.65 | - | 8,655,900 |
| Jan 13, 2026 | 5.63 | 5.71 | 5.43 | 5.65 | 5.65 | 0.89% | 22,306,000 |
| Jan 9, 2026 | 5.58 | 5.62 | 5.55 | 5.60 | 5.60 | 0.36% | 6,138,200 |
| Jan 8, 2026 | 5.58 | 5.60 | 5.57 | 5.58 | 5.58 | - | 10,297,700 |
| Jan 7, 2026 | 5.63 | 5.64 | 5.56 | 5.58 | 5.58 | -0.71% | 11,544,000 |
| Jan 6, 2026 | 5.75 | 5.75 | 5.58 | 5.62 | 5.62 | -1.92% | 6,460,600 |
| Jan 5, 2026 | 5.65 | 5.76 | 5.65 | 5.73 | 5.73 | 1.42% | 4,580,500 |
| Jan 2, 2026 | 5.62 | 5.67 | 5.61 | 5.65 | 5.65 | 0.53% | 2,500,500 |
| Dec 31, 2025 | 5.65 | 5.66 | 5.62 | 5.62 | 5.62 | -0.35% | 2,755,700 |
| Dec 30, 2025 | 5.68 | 5.69 | 5.63 | 5.64 | 5.64 | -0.53% | 1,187,700 |
| Dec 29, 2025 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | 0.18% | 1,743,300 |
| Dec 26, 2025 | 5.70 | 5.72 | 5.64 | 5.66 | 5.66 | -0.88% | 1,517,800 |
| Dec 24, 2025 | 5.70 | 5.72 | 5.65 | 5.71 | 5.71 | 0.35% | 2,520,900 |
| Dec 23, 2025 | 5.68 | 5.72 | 5.67 | 5.69 | 5.69 | 0.18% | 3,179,600 |
| Dec 22, 2025 | 5.58 | 5.72 | 5.58 | 5.68 | 5.68 | 1.43% | 4,346,400 |
| Dec 19, 2025 | 5.64 | 5.64 | 5.57 | 5.60 | 5.60 | -0.71% | 8,745,300 |
| Dec 18, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.64 | 0.89% | 10,571,000 |
| Dec 17, 2025 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | 0.18% | 10,039,400 |
| Dec 16, 2025 | 5.52 | 5.58 | 5.48 | 5.58 | 5.58 | 0.54% | 14,059,600 |
| Dec 15, 2025 | 5.61 | 5.62 | 5.49 | 5.55 | 5.55 | -1.42% | 14,761,500 |
| Dec 12, 2025 | 5.58 | 5.64 | 5.57 | 5.63 | 5.63 | 0.90% | 8,507,400 |
| Dec 11, 2025 | 5.61 | 5.62 | 5.49 | 5.58 | 5.58 | -0.53% | 7,782,700 |
| Dec 10, 2025 | 5.55 | 5.62 | 5.55 | 5.61 | 5.61 | 0.72% | 4,623,100 |
| Dec 9, 2025 | 5.58 | 5.66 | 5.54 | 5.57 | 5.57 | -0.18% | 9,111,300 |
| Dec 8, 2025 | 5.48 | 5.65 | 5.46 | 5.58 | 5.58 | 2.76% | 6,940,100 |
| 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 |