Skip to main content
UEM Sunrise Berhad (KLSE:UEMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.575
-0.030 (-4.96%)
At close: Feb 27, 2026

UEM Sunrise Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.600.600.570.580.58-4.96%15,938,700
Feb 26, 20260.620.620.610.610.61-1.63%4,459,200
Feb 25, 20260.620.630.610.620.62-1.60%5,680,300
Feb 24, 20260.630.630.620.630.63-6,180,400
Feb 23, 20260.640.640.630.630.63-0.79%5,274,000
Feb 20, 20260.630.640.630.630.63-4,140,500
Feb 19, 20260.630.650.630.630.63-4,603,100
Feb 16, 20260.620.630.620.630.631.61%2,837,400
Feb 13, 20260.630.630.620.620.62-0.80%4,174,300
Feb 12, 20260.620.640.610.630.631.63%8,976,400
Feb 11, 20260.630.640.620.620.62-1.60%4,939,200
Feb 10, 20260.630.640.620.630.63-5,233,700
Feb 9, 20260.620.630.600.630.632.46%14,231,100
Feb 6, 20260.610.620.590.610.61-0.81%12,539,900
Feb 5, 20260.630.640.610.620.62-2.38%14,282,000
Feb 4, 20260.630.640.630.630.63-6,233,300
Feb 3, 20260.660.670.630.630.63-3.82%12,367,300
Jan 30, 20260.680.700.660.660.66-3.68%13,848,800
Jan 29, 20260.690.690.670.680.68-0.73%9,685,300
Jan 28, 20260.700.710.680.690.69-0.72%23,048,700
Jan 27, 20260.660.700.650.690.695.34%42,102,700
Jan 26, 20260.660.680.660.660.66-27,465,800
Jan 23, 20260.640.670.630.660.663.15%19,361,900
Jan 22, 20260.640.640.620.640.640.79%12,212,700
Jan 21, 20260.630.640.620.630.630.80%8,081,600
Jan 20, 20260.650.650.620.630.63-3.10%7,526,100
Jan 19, 20260.650.660.630.650.65-0.77%7,865,200
Jan 16, 20260.650.660.650.650.65-5,705,600
Jan 15, 20260.660.660.640.650.65-6,966,500
Jan 14, 20260.650.660.650.650.650.78%5,213,800
Jan 13, 20260.670.670.650.650.65-3.01%13,468,000
Jan 12, 20260.660.680.650.670.672.31%13,981,900
Jan 9, 20260.660.670.640.650.65-1.52%21,292,600
Jan 8, 20260.610.670.610.660.668.20%40,226,300
Jan 7, 20260.630.630.610.610.61-3.17%9,218,100
Jan 6, 20260.580.630.580.630.6310.53%22,713,900
Jan 5, 20260.550.580.550.570.574.59%10,382,800
Jan 2, 20260.550.550.540.550.55-0.91%2,224,200
Dec 31, 20250.550.580.530.550.550.92%15,640,200
Dec 30, 20250.550.550.540.550.55-4,072,900
Dec 29, 20250.550.560.550.550.55-0.91%4,529,200
Dec 26, 20250.560.560.550.550.55-0.90%2,244,800
Dec 24, 20250.570.580.560.560.56-1.77%5,352,000
Dec 23, 20250.560.570.560.570.570.89%3,690,600
Dec 22, 20250.560.570.560.560.560.90%4,882,300
Dec 19, 20250.560.570.560.560.56-0.89%5,435,700
Dec 18, 20250.560.570.550.560.56-0.88%5,880,500
Dec 17, 20250.560.580.560.570.570.89%6,923,800
Dec 16, 20250.560.570.550.560.56-0.88%6,121,100
Dec 15, 20250.560.570.560.570.57-4,751,500
Dec 12, 20250.570.570.560.570.570.89%8,188,700
Dec 11, 20250.580.580.560.560.56-1.75%3,968,600
Dec 10, 20250.580.580.570.570.57-0.87%2,241,800
Dec 9, 20250.580.580.570.580.58-1,296,900
Dec 8, 20250.580.590.570.580.58-0.86%3,384,700
Dec 5, 20250.590.590.580.580.58-0.85%2,392,500
Dec 4, 20250.600.600.590.590.59-1.68%1,928,100
Dec 3, 20250.600.600.590.600.60-0.83%5,264,900
Dec 2, 20250.610.610.590.600.60-2,918,900
Dec 1, 20250.600.620.600.600.600.84%5,732,100
Nov 28, 20250.580.640.560.600.602.59%24,478,100
Nov 27, 20250.580.590.580.580.58-0.85%2,850,600
Nov 26, 20250.590.600.580.590.59-0.85%3,157,800
Nov 25, 20250.600.600.580.590.59-0.84%6,025,600
Nov 24, 20250.600.610.590.600.600.85%5,138,200
Nov 21, 20250.600.610.590.590.59-2.48%5,501,100
Nov 20, 20250.590.610.590.610.613.42%7,521,800
Nov 19, 20250.590.600.580.590.59-4,925,200
Nov 18, 20250.600.600.590.590.59-2.50%7,458,300
Nov 17, 20250.610.620.600.600.60-1.64%11,773,000
Nov 14, 20250.620.620.610.610.61-1.61%5,925,300
Nov 13, 20250.600.620.600.620.624.20%8,708,400
Nov 12, 20250.610.620.600.600.60-2.46%5,806,300
Nov 11, 20250.620.620.610.610.610.83%5,804,600
Nov 10, 20250.620.620.610.610.61-0.82%10,808,900
Nov 7, 20250.610.620.600.610.61-11,904,400
Nov 6, 20250.610.620.610.610.61-0.81%4,630,800
Nov 5, 20250.620.630.610.620.62-0.81%10,341,200
Nov 4, 20250.640.640.620.620.62-3.13%10,202,600
Nov 3, 20250.650.660.630.640.64-5,808,400
Oct 31, 20250.650.660.640.640.64-1.54%13,955,700
Oct 30, 20250.660.670.650.650.65-0.76%10,731,300
Oct 29, 20250.670.680.660.660.66-2.24%5,762,100
Oct 28, 20250.680.680.670.670.67-1.47%5,334,300
Oct 27, 20250.690.700.680.680.68-0.73%16,994,100
Oct 24, 20250.680.690.670.690.690.74%12,212,900
Oct 23, 20250.690.690.670.680.68-1.45%10,649,900
Oct 22, 20250.700.700.690.690.69-0.72%5,902,400
Oct 21, 20250.700.710.690.700.700.72%5,432,100
Oct 17, 20250.710.710.690.690.69-2.13%10,160,400
Oct 16, 20250.710.720.710.710.71-0.70%5,834,700
Oct 15, 20250.720.730.710.710.71-0.70%7,052,500
Oct 14, 20250.730.740.710.720.72-2.05%5,144,600
Oct 13, 20250.730.740.720.730.73-1.35%4,808,200
Oct 10, 20250.730.750.730.740.742.07%10,440,900
Oct 9, 20250.730.740.720.730.73-0.68%6,626,400
Oct 8, 20250.730.730.720.730.730.69%5,147,600
Oct 7, 20250.740.740.730.730.73-2.03%4,931,500
Oct 6, 20250.750.750.740.740.74-1.33%3,997,900
Oct 3, 20250.760.770.750.750.75-1.32%6,067,300