Sunzen Group Berhad (KLSE:SUNZEN)
Malaysia
· Delayed Price · Currency is MYR 0.245
-0.005 (-2.00%)
At close: Mar 9, 2026
Sunzen Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 30,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 491,300 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 600 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 379,500 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,794,300 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 624,600 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,153,000 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,081,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,064,700 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,180,900 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 47,500 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 2,035,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 621,500 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,150,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 100,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 976,900 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 214,400 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 46,700 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 633,800 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 294,500 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 162,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 47,500 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,745,400 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 248,000 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 982,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,659,200 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 6,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 600,100 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,545,000 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 19,100 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 609,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 667,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 34,100 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 387,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 384,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 178,000 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 56,000 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 570,000 |
| Dec 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 3,555,200 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 327,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 848,300 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 54,400 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 742,400 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 113,700 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 290,500 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 641,700 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 139,900 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 92,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 151,900 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 270,900 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 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 | 0.27 | - | 1,544,400 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 120,100 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | 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 | 0.26 | -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 | 0.26 | - | 275,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 269,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 100,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 479,200 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 245,100 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 554,900 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 298,100 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -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 | 0.29 | 3.51% | 315,500 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 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 | 0.28 | 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 | 0.28 | - | 1,130,100 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -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 | 0.27 | - | 1,002,200 |
| Oct 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.77% | 320,400 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -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 | 0.27 | - | 60,000 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 624,000 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 500,900 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 175,000 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 86,000 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |