Skip to main content
UEM Sunrise Berhad (KLSE:UEMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.580
-0.005 (-0.85%)
At close: Dec 5, 2025

UEM Sunrise Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.760.780.760.760.760.66%7,725,300
Oct 1, 20250.760.760.750.760.76-0.66%3,282,300
Sep 30, 20250.750.770.750.760.761.33%4,082,800
Sep 29, 20250.760.760.740.750.75-0.66%3,562,500
Sep 26, 20250.770.770.760.760.76-1.31%5,452,800
Sep 25, 20250.780.790.770.770.77-1.29%8,031,900
Sep 24, 20250.750.780.750.780.783.33%10,045,900
Sep 23, 20250.740.750.740.750.752.04%5,573,600
Sep 22, 20250.730.740.730.740.740.68%2,731,000
Sep 19, 20250.750.750.730.730.73-2.01%4,890,000
Sep 18, 20250.750.760.740.750.75-8,917,500
Sep 17, 20250.720.760.720.750.754.20%10,917,700
Sep 12, 20250.720.730.710.720.720.70%5,446,100
Sep 11, 20250.710.720.700.710.71-7,493,900
Sep 10, 20250.720.730.710.710.71-1.39%4,468,100
Sep 9, 20250.720.740.720.720.72-8,143,600
Sep 8, 20250.710.730.710.720.721.41%2,991,400
Sep 4, 20250.730.730.710.710.71-1.39%4,358,000
Sep 3, 20250.720.730.720.720.72-5,476,400
Sep 2, 20250.740.750.720.720.72-2.70%5,365,600
Aug 29, 20250.760.760.730.740.74-1.99%12,942,400
Aug 28, 20250.760.770.750.760.76-0.66%6,374,400
Aug 27, 20250.770.780.760.760.76-1.30%3,520,700
Aug 26, 20250.790.790.770.770.77-1.91%5,555,500
Aug 25, 20250.780.790.770.790.791.95%8,256,300
Aug 22, 20250.770.790.770.770.771.32%8,971,600
Aug 21, 20250.760.770.760.760.76-3,223,500
Aug 20, 20250.790.790.760.760.76-3.80%9,309,800
Aug 19, 20250.780.800.780.790.791.94%11,987,200
Aug 18, 20250.760.780.750.780.781.97%11,625,200
Aug 15, 20250.780.780.760.760.76-1.94%6,544,100
Aug 14, 20250.770.780.760.780.781.97%8,504,800
Aug 13, 20250.760.770.750.760.760.66%11,398,200
Aug 12, 20250.770.780.750.760.76-1.95%6,569,800
Aug 11, 20250.770.790.770.770.77-0.65%5,110,000
Aug 8, 20250.760.780.750.780.782.65%8,434,500
Aug 7, 20250.760.760.750.760.76-5,115,500
Aug 6, 20250.780.780.760.760.76-2.58%7,541,200
Aug 5, 20250.790.800.770.780.78-1.27%5,806,600
Aug 4, 20250.790.810.770.790.79-19,266,600
Aug 1, 20250.750.820.750.790.794.67%20,023,900
Jul 31, 20250.740.760.740.750.751.35%6,277,200
Jul 30, 20250.750.750.740.740.74-1.33%4,149,400
Jul 29, 20250.760.760.740.750.75-1.32%5,138,600
Jul 28, 20250.750.770.750.760.761.33%7,907,400
Jul 25, 20250.760.760.750.750.75-0.66%4,396,300
Jul 24, 20250.770.770.750.760.76-0.66%4,570,300
Jul 23, 20250.760.780.750.760.76-7,164,600
Jul 22, 20250.780.780.750.760.76-1.30%3,922,700
Jul 21, 20250.780.790.760.770.77-1.28%8,295,200
Jul 18, 20250.750.790.750.780.784.00%15,149,700
Jul 17, 20250.750.760.750.750.751.35%3,733,400
Jul 16, 20250.770.770.730.740.74-3.90%12,006,400
Jul 15, 20250.770.780.770.770.770.65%10,692,400
Jul 14, 20250.760.780.760.770.770.66%6,444,000