Sunzen Group Berhad (KLSE:SUNZEN)
Malaysia
· Delayed Price · Currency is MYR 0.275
+0.005 (1.85%)
At close: Dec 5, 2025
Sunzen Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,819,400 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 183,600 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,544,400 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,100 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 593,400 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,411,200 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 953,200 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 385,000 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 43,000 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 304,300 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 345,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 249,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 275,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 269,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 479,200 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 245,100 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 554,900 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 298,100 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 10,100 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 101,600 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 700 |
| Oct 31, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 315,500 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 355,200 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 175,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 2,755,600 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 931,000 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,130,100 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 150,000 |
| Oct 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 1,143,000 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,271,900 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,037,600 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 83,000 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 100,000 |
| Oct 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,002,200 |
| Oct 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 320,400 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 614,200 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 380,000 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,000 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 624,000 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500,900 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 175,000 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 86,000 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 63,600 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 46,000 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,225,500 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 394,500 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 34,000 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 104,000 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 70,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 50,000 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,330,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 468,300 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,048,400 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 130,000 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 450,000 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 506,000 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 55,000 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 240,800 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 553,400 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 357,800 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 70,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 301,100 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 626,700 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 161,300 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 225,100 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 680,700 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 571,800 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 691,800 |
| Aug 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 3,855,100 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 36,400 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,433,200 |
| Jul 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 2,670,800 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 1,865,600 |
| Jul 28, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 1,637,400 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 1,362,300 |
| Jul 24, 2025 | 0.29 | 0.35 | 0.28 | 0.29 | 0.29 | 5.45% | 6,035,400 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,303,100 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 240,900 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 15,000 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 79,500 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 104,700 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 24,500 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,100 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 200,900 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 87,600 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 595,300 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 380,000 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 485,700 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,100 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 319,000 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,190,000 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 197,400 |