U.S. Markets closed

Sunway Real Estate Investment Trust (5176.KL)


Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.700.00 (0.00%)
As of 10:01AM MYT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171.701.711.691.701.70392,000
May 22, 20171.701.711.681.701.701,792,300
May 19, 20171.701.711.701.701.702,415,000
May 18, 20171.701.711.701.701.704,702,600
May 18, 20170.019 Dividend
May 17, 20171.711.731.701.721.72862,400
May 16, 20171.721.721.701.701.701,052,800
May 15, 20171.711.721.711.721.72523,200
May 12, 20171.721.721.711.711.711,471,900
May 11, 20171.721.741.711.721.72754,200
May 09, 20171.721.721.701.721.722,174,100
May 08, 20171.701.721.701.711.71410,300
May 05, 20171.711.711.701.701.70138,600
May 04, 20171.711.721.701.711.714,976,300
May 03, 20171.701.711.701.711.71103,000
May 02, 20171.701.701.691.701.70654,800
Apr 28, 20171.701.711.691.701.70282,500
Apr 27, 20171.701.721.691.701.702,328,800
Apr 26, 20171.701.711.691.701.70427,500
Apr 25, 20171.701.721.691.721.72794,900
Apr 24, 20171.691.691.691.691.69-
Apr 21, 20171.701.701.691.691.69210,100
Apr 20, 20171.701.711.691.701.701,552,900
Apr 19, 20171.701.711.691.701.70161,300
Apr 18, 20171.701.711.701.701.70143,600
Apr 17, 20171.701.701.691.701.70228,900
Apr 14, 20171.701.701.691.701.70138,700
Apr 13, 20171.711.711.701.701.70533,300
Apr 12, 20171.711.711.701.701.701,101,600
Apr 11, 20171.711.721.701.711.71409,100
Apr 10, 20171.711.721.711.721.72121,300
Apr 07, 20171.711.721.711.711.71664,000
Apr 06, 20171.721.721.711.711.71769,900
Apr 05, 20171.721.721.711.721.72739,800
Apr 04, 20171.721.731.711.711.71542,100
Apr 03, 20171.711.721.711.711.71208,700
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20171.721.721.711.721.721,625,400
Mar 28, 20171.721.731.711.721.72573,400
Mar 27, 20171.741.741.711.711.712,098,000
Mar 24, 20171.751.751.731.731.73838,800
Mar 23, 20171.741.751.741.751.75143,000
Mar 22, 20171.731.761.721.731.732,812,300
Mar 21, 20171.751.751.731.741.74674,600
Mar 20, 20171.731.751.731.751.75675,900
Mar 17, 20171.731.751.701.751.751,731,200
Mar 16, 20171.711.721.701.721.722,262,000
Mar 15, 20171.701.711.691.701.701,387,300
Mar 14, 20171.711.711.701.711.71362,800
Mar 13, 20171.701.711.691.711.711,454,500
Mar 10, 20171.701.711.691.701.70876,900
Mar 09, 20171.721.721.691.701.70467,500
Mar 08, 20171.721.731.711.721.72430,400
Mar 07, 20171.711.721.711.711.712,184,900
Mar 06, 20171.701.711.691.701.701,702,400
Mar 03, 20171.711.711.681.701.701,796,700
Mar 02, 20171.711.721.701.711.713,366,400
Mar 01, 20171.701.731.701.711.71214,400
Feb 28, 20171.711.711.691.701.705,559,200
Feb 27, 20171.731.731.681.691.693,060,400
Feb 27, 20170.0228 Dividend
Feb 24, 20171.751.761.741.741.74660,300
Feb 23, 20171.751.771.751.751.758,527,500
Feb 22, 20171.751.751.721.751.754,014,000
Feb 21, 20171.761.761.741.751.752,077,000
Feb 20, 20171.781.781.761.771.772,822,100
Feb 17, 20171.781.791.761.781.782,411,000
Feb 16, 20171.771.781.771.781.781,443,400
Feb 15, 20171.771.771.751.761.762,231,400
Feb 14, 20171.761.771.761.771.773,090,600
Feb 13, 20171.761.771.751.771.771,457,500
Feb 10, 20171.751.771.741.771.771,704,600
Feb 08, 20171.771.771.751.751.751,508,700
Feb 07, 20171.771.771.741.771.773,475,200
Feb 06, 20171.771.791.761.771.772,604,600
Feb 03, 20171.781.791.761.771.77333,000
Feb 02, 20171.781.801.771.791.792,889,600
Jan 31, 20171.801.801.771.781.781,704,100
Jan 27, 20171.801.811.781.801.803,788,500
Jan 26, 20171.761.801.751.801.804,446,400
Jan 25, 20171.771.771.751.751.751,617,600
Jan 24, 20171.761.781.761.771.777,290,100
Jan 23, 20171.751.771.751.761.76322,900
Jan 20, 20171.761.781.751.751.75268,800
Jan 19, 20171.751.781.751.781.782,462,200
Jan 18, 20171.751.771.751.761.76265,300
Jan 17, 20171.731.781.721.781.784,972,100
Jan 16, 20171.731.741.721.741.74236,900
Jan 13, 20171.731.731.721.731.73394,000
Jan 12, 20171.731.731.721.721.721,761,600
Jan 11, 20171.711.731.701.731.733,763,700
Jan 10, 20171.701.711.691.711.715,503,700
Jan 09, 20171.701.711.691.691.694,327,900
Jan 06, 20171.701.711.691.701.703,861,400
Jan 05, 20171.721.721.691.701.702,287,500
Jan 04, 20171.711.721.701.711.718,203,100
Jan 03, 20171.731.731.691.711.714,959,500
Jan 02, 20171.721.721.721.721.72-
Dec 30, 20161.721.741.711.721.723,350,800
*Close price adjusted for dividends and splits.
Loading more data...