Skip to main content
UEM Sunrise Berhad (KLSE:UEMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.685
+0.034 (5.27%)
At close: Apr 29, 2026

UEM Sunrise Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.670.590.670.6512.71%103,633,100
Apr 27, 20260.560.590.550.590.587.27%37,638,000
Apr 24, 20260.530.560.530.550.545.77%32,796,300
Apr 23, 20260.510.540.510.520.512.97%36,778,200
Apr 22, 20260.520.530.510.510.49-2.88%5,808,300
Apr 21, 20260.510.530.510.520.512.97%7,184,000
Apr 20, 20260.510.510.500.510.49-0.98%3,584,400
Apr 17, 20260.510.510.500.510.500.99%6,035,300
Apr 16, 20260.500.520.500.510.492.02%8,068,200
Apr 15, 20260.500.510.490.500.48-7,712,400
Apr 14, 20260.500.500.490.500.482.06%2,791,500
Apr 13, 20260.480.490.480.490.47-2,996,200
Apr 10, 20260.490.500.480.490.471.04%3,733,900
Apr 9, 20260.500.510.480.480.47-4.00%3,842,500
Apr 8, 20260.490.510.490.500.493.09%5,295,200
Apr 7, 20260.490.490.480.490.47-3,470,300
Apr 6, 20260.480.490.480.490.471.04%2,237,600
Apr 3, 20260.460.490.460.480.472.13%3,872,100
Apr 2, 20260.480.480.460.470.46-1.05%3,775,500
Apr 1, 20260.470.480.460.480.464.40%3,961,100
Mar 31, 20260.460.470.460.460.45-7,437,400
Mar 30, 20260.460.470.450.460.45-1.09%7,072,200
Mar 27, 20260.460.470.460.460.45-1,948,700
Mar 26, 20260.450.470.450.460.452.22%8,476,500
Mar 25, 20260.460.460.450.450.44-16,430,500
Mar 24, 20260.470.470.450.450.44-3.23%25,309,100
Mar 19, 20260.480.490.460.470.46-4.12%9,734,600
Mar 18, 20260.490.500.480.490.471.04%6,950,900
Mar 17, 20260.460.490.460.480.474.35%22,469,800
Mar 16, 20260.480.490.460.460.45-4.17%12,411,200
Mar 13, 20260.490.500.480.480.47-2.04%7,833,600
Mar 12, 20260.490.500.480.490.48-6,362,600
Mar 11, 20260.500.500.490.490.48-2.00%4,512,800
Mar 10, 20260.510.520.500.500.491.01%6,227,800
Mar 9, 20260.510.510.480.500.48-2.94%8,016,200
Mar 6, 20260.520.520.510.510.50-1.92%10,091,300
Mar 5, 20260.520.530.520.520.510.97%6,003,300
Mar 4, 20260.530.530.510.520.50-2.83%5,566,500
Mar 3, 20260.570.570.530.530.52-5.36%11,541,500
Mar 2, 20260.570.580.560.560.55-2.61%5,356,200
Feb 27, 20260.600.600.570.580.56-4.96%15,938,700
Feb 26, 20260.620.620.610.610.59-1.63%4,459,200
Feb 25, 20260.620.630.610.620.60-1.60%5,680,300
Feb 24, 20260.630.630.620.630.61-6,180,400
Feb 23, 20260.640.640.630.630.61-0.79%5,274,000
Feb 20, 20260.630.640.630.630.62-4,140,500
Feb 19, 20260.630.650.630.630.62-4,603,100
Feb 16, 20260.620.630.620.630.621.61%2,837,400
Feb 13, 20260.630.630.620.620.61-0.80%4,174,300
Feb 12, 20260.620.640.610.630.611.63%8,976,400
Feb 11, 20260.630.640.620.620.60-1.60%4,939,200
Feb 10, 20260.630.640.620.630.61-5,233,700
Feb 9, 20260.620.630.600.630.612.46%14,231,100
Feb 6, 20260.610.620.590.610.60-0.81%12,539,900
Feb 5, 20260.630.640.610.620.60-2.38%14,282,000
Feb 4, 20260.630.640.630.630.62-6,233,300
Feb 3, 20260.660.670.630.630.62-3.82%12,367,300
Jan 30, 20260.680.700.660.660.64-3.68%13,848,800
Jan 29, 20260.690.690.670.680.67-0.73%9,685,300
Jan 28, 20260.700.710.680.690.67-0.72%23,048,700
Jan 27, 20260.660.700.650.690.685.34%42,102,700
Jan 26, 20260.660.680.660.660.64-27,465,800
Jan 23, 20260.640.670.630.660.643.15%19,361,900
Jan 22, 20260.640.640.620.640.620.79%12,212,700
Jan 21, 20260.630.640.620.630.620.80%8,081,600
Jan 20, 20260.650.650.620.630.61-3.10%7,526,100
Jan 19, 20260.650.660.630.650.63-0.77%7,865,200
Jan 16, 20260.650.660.650.650.64-5,705,600
Jan 15, 20260.660.660.640.650.64-6,966,500
Jan 14, 20260.650.660.650.650.640.78%5,213,800
Jan 13, 20260.670.670.650.650.63-3.01%13,468,000
Jan 12, 20260.660.680.650.670.652.31%13,981,900
Jan 9, 20260.660.670.640.650.64-1.52%21,292,600
Jan 8, 20260.610.670.610.660.658.20%40,226,300
Jan 7, 20260.630.630.610.610.60-3.17%9,218,100
Jan 6, 20260.580.630.580.630.6210.53%22,713,900
Jan 5, 20260.550.580.550.570.564.59%10,382,800
Jan 2, 20260.550.550.540.550.53-0.91%2,224,200
Dec 31, 20250.550.580.530.550.540.92%15,640,200
Dec 30, 20250.550.550.540.550.53-4,072,900
Dec 29, 20250.550.560.550.550.53-0.91%4,529,200
Dec 26, 20250.560.560.550.550.54-0.90%2,244,800
Dec 24, 20250.570.580.560.560.54-1.77%5,352,000
Dec 23, 20250.560.570.560.570.550.89%3,690,600
Dec 22, 20250.560.570.560.560.550.90%4,882,300
Dec 19, 20250.560.570.560.560.54-0.89%5,435,700
Dec 18, 20250.560.570.550.560.55-0.88%5,880,500
Dec 17, 20250.560.580.560.570.550.89%6,923,800
Dec 16, 20250.560.570.550.560.55-0.88%6,121,100
Dec 15, 20250.560.570.560.570.55-4,751,500
Dec 12, 20250.570.570.560.570.550.89%8,188,700
Dec 11, 20250.580.580.560.560.55-1.75%3,968,600
Dec 10, 20250.580.580.570.570.56-0.87%2,241,800
Dec 9, 20250.580.580.570.580.56-1,296,900
Dec 8, 20250.580.590.570.580.56-0.86%3,384,700
Dec 5, 20250.590.590.580.580.57-0.85%2,392,500
Dec 4, 20250.600.600.590.590.57-1.68%1,928,100
Dec 3, 20250.600.600.590.600.58-0.83%5,264,900
Dec 2, 20250.610.610.590.600.59-2,918,900
Dec 1, 20250.600.620.600.600.590.84%5,732,100