5176.KL - Sunway Real Estate Investment Trust

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
May 25, 20181.711.711.691.701.70663,000
May 07, 20181.651.661.641.661.66696,100
May 04, 20181.671.691.651.661.662,811,300
May 03, 20181.671.671.651.651.65730,600
May 02, 20181.631.691.621.681.681,382,800
Apr 30, 20181.641.651.611.611.611,166,000
Apr 27, 20181.631.641.621.631.631,227,800
Apr 26, 20181.591.661.581.621.623,840,000
Apr 25, 20181.611.611.591.591.59211,200
Apr 24, 20181.611.611.591.611.61170,300
Apr 23, 20181.601.611.601.601.601,544,200
Apr 20, 20181.601.611.591.601.601,357,000
Apr 19, 20181.591.611.581.611.612,770,600
Apr 18, 20181.601.601.581.581.58406,400
Apr 17, 20181.621.621.581.591.591,162,500
Apr 16, 20181.611.621.591.621.62603,800
Apr 13, 20181.631.631.591.611.611,940,400
Apr 12, 20181.591.631.561.631.63682,600
Apr 11, 20181.561.591.561.591.59540,200
Apr 10, 20181.521.561.521.551.551,115,000
Apr 09, 20181.501.531.501.531.53631,100
Apr 06, 20181.531.531.481.501.502,659,700
Apr 05, 20181.511.531.511.531.53258,800
Apr 04, 20181.531.541.511.511.511,499,200
Apr 03, 20181.571.571.511.531.532,034,300
Apr 02, 20181.601.601.571.571.571,570,000
Mar 30, 20181.611.611.591.601.60573,700
Mar 29, 20181.611.611.591.611.61452,200
Mar 28, 20181.601.611.591.601.601,946,400
Mar 27, 20181.591.621.591.601.60453,500
Mar 26, 20181.591.601.581.581.582,992,900
Mar 23, 20181.601.621.581.591.59418,100
Mar 22, 20181.551.621.551.621.62634,600
Mar 21, 20181.591.591.521.531.531,884,700
Mar 20, 20181.661.661.571.581.582,889,500
Mar 19, 20181.671.681.661.661.6692,400
Mar 16, 20181.691.691.671.671.671,032,300
Mar 15, 20181.671.701.661.691.693,119,100
Mar 14, 20181.661.671.651.671.6798,600
Mar 13, 20181.671.671.651.661.661,278,500
Mar 12, 20181.651.671.651.671.67278,400
Mar 09, 20181.651.661.631.651.652,136,300
Mar 08, 20181.661.661.641.651.651,810,400
Mar 07, 20181.681.681.651.661.662,993,900
Mar 06, 20181.681.681.661.681.682,320,500
Mar 05, 20181.671.681.671.681.68380,500
Mar 02, 20181.691.691.671.681.681,702,900
Mar 01, 20181.691.701.671.691.692,399,700
Feb 28, 20181.701.711.691.691.692,505,800
Feb 27, 20181.701.711.681.701.703,440,000
Feb 26, 20181.711.711.661.701.704,243,600
Feb 23, 20181.721.721.701.711.71489,300
Feb 22, 20181.741.741.721.721.72201,200
Feb 21, 20181.731.751.711.741.745,432,500
Feb 20, 20181.741.751.711.741.74623,200
Feb 19, 20181.721.761.721.761.761,286,800
Feb 16, 2018------
Feb 15, 20181.731.741.721.721.7211,800
Feb 14, 20181.731.741.711.711.713,075,000
Feb 13, 20181.731.741.721.741.742,770,900
Feb 12, 20181.691.741.691.731.731,711,800
Feb 09, 20181.721.721.671.691.692,885,200
Feb 08, 20181.721.731.711.721.723,477,900
Feb 07, 20181.721.731.701.721.721,821,600
Feb 06, 20181.711.731.701.721.727,593,900
Feb 05, 20181.711.721.701.711.71265,100
Feb 02, 20181.731.731.701.721.723,783,300
Jan 30, 20181.731.731.701.731.73978,000
Jan 29, 20181.731.731.711.731.73122,500
Jan 26, 20181.721.731.721.731.73151,600
Jan 25, 20181.721.741.711.741.743,823,800
Jan 24, 20181.731.731.721.721.721,352,900
Jan 23, 20181.721.731.721.721.72783,500
Jan 22, 20181.711.731.701.731.731,426,200
Jan 19, 20181.721.721.691.701.704,495,500
Jan 18, 20181.741.741.721.721.72334,600
Jan 17, 20181.731.741.721.731.733,567,100
Jan 16, 20181.721.731.721.731.73376,000
Jan 15, 20181.721.731.711.721.721,108,400
Jan 12, 20181.721.731.711.721.722,263,500
Jan 11, 20181.721.741.701.721.724,142,100
Jan 10, 20181.721.741.721.721.72965,300
Jan 09, 20181.741.741.721.741.74146,900
Jan 08, 20181.711.741.711.741.74523,700
Jan 05, 20181.731.751.701.741.74567,600
Jan 04, 20181.711.731.711.731.73467,400
Jan 03, 20181.711.721.701.711.71917,400
Jan 02, 20181.731.751.701.701.701,133,300
Dec 29, 20171.711.901.701.901.905,999,100
Dec 28, 20171.711.721.701.711.711,484,100
Dec 27, 20171.721.721.701.701.701,423,200
Dec 26, 20171.721.721.711.711.7152,100
Dec 25, 20171.721.721.721.721.72-
Dec 22, 20171.701.731.701.721.72590,100
Dec 21, 20171.681.701.671.681.681,846,500
Dec 20, 20171.711.711.661.681.682,104,800
Dec 19, 20171.701.721.701.721.722,996,400
Dec 18, 20171.701.711.691.701.70633,000
Dec 15, 20171.691.721.681.701.702,087,300
Dec 14, 20171.691.691.681.691.69640,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...