U.S. Markets open in 4 hrs 54 mins

Sunway Berhad (5211.KL)

Kuala Lumpur Stock Exchange - Kuala Lumpur Stock Exchange Delayed Price. Currency in MYR
Add to watchlist
4.16+0.03 (+0.73%)
As of 4:21PM MYT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20174.134.174.124.164.163,390,000
Aug 21, 20174.174.184.124.134.13554,200
Aug 18, 20174.174.194.164.174.171,112,300
Aug 17, 20174.154.204.154.194.195,573,900
Aug 16, 20174.184.194.154.154.151,125,700
Aug 15, 20174.164.214.144.184.181,559,900
Aug 14, 20174.134.194.134.194.19957,800
Aug 11, 20174.204.204.114.134.131,262,400
Aug 10, 20174.224.224.184.204.201,075,300
Aug 09, 20174.274.274.204.234.233,021,800
Aug 08, 20174.304.324.264.284.281,805,500
Aug 07, 20174.344.364.294.304.303,093,700
Aug 04, 20174.294.354.294.344.342,775,700
Aug 03, 20174.374.404.284.324.322,994,000
Aug 02, 20174.354.404.354.374.371,363,700
Aug 01, 20174.304.404.294.354.353,933,400
Jul 31, 20174.264.294.264.284.283,074,800
Jul 28, 20174.264.284.254.264.262,092,500
Jul 27, 20174.304.314.274.274.274,172,800
Jul 26, 20174.274.324.264.294.294,203,800
Jul 25, 20174.184.314.184.264.264,607,400
Jul 24, 20174.114.164.114.154.154,575,400
Jul 21, 20174.134.144.124.124.123,879,500
Jul 20, 20174.174.204.134.144.144,216,200
Jul 19, 20174.084.194.084.184.186,576,500
Jul 18, 20174.084.094.034.094.094,735,700
Jul 17, 20173.984.083.974.064.065,713,200
Jul 14, 20173.933.983.933.963.964,459,200
Jul 13, 20173.943.963.933.933.932,925,900
Jul 12, 20173.913.953.913.933.933,277,400
Jul 11, 20173.913.943.893.903.903,010,900
Jul 10, 20173.913.933.903.933.932,430,300
Jul 07, 20173.903.923.893.903.903,591,400
Jul 06, 20173.913.933.893.903.902,233,700
Jul 05, 20173.893.963.893.933.933,479,100
Jul 04, 20173.883.913.873.903.903,804,300
Jul 03, 20173.913.923.873.903.902,263,000
Jun 30, 20173.913.933.883.923.921,931,400
Jun 29, 20173.903.983.893.933.933,218,500
Jun 28, 20173.923.923.883.893.891,551,700
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20173.903.923.883.913.912,581,200
Jun 22, 20173.903.923.883.883.881,401,000
Jun 21, 20173.913.923.893.913.914,314,400
Jun 20, 20173.903.973.883.903.904,216,400
Jun 19, 20174.004.013.883.893.891,937,200
Jun 16, 20174.014.054.004.004.003,518,900
Jun 15, 20173.874.053.864.014.0111,979,100
Jun 14, 20173.633.733.633.733.735,179,800
Jun 13, 20173.573.633.543.613.616,646,900
Jun 09, 20173.583.583.543.573.572,574,500
Jun 08, 20173.533.583.533.583.584,286,200
Jun 07, 20173.563.573.523.523.523,851,700
Jun 06, 20173.563.573.553.553.55991,600
Jun 05, 20173.553.583.543.573.572,408,300
Jun 02, 20173.533.593.513.593.592,040,300
Jun 01, 20173.553.553.533.543.541,002,100
May 31, 20173.583.583.503.553.557,272,000
May 29, 20173.593.633.573.593.591,241,000
May 26, 20173.623.623.593.603.603,440,300
May 25, 20173.643.643.583.603.605,100,700
May 24, 20173.633.683.613.633.635,751,000
May 23, 20173.613.643.593.623.624,406,700
May 22, 20173.603.673.593.623.625,076,100
May 19, 20173.603.683.593.603.604,134,800
May 18, 20173.493.623.483.603.604,108,700
May 17, 20173.533.533.493.503.503,796,500
May 16, 20173.493.533.493.533.534,752,500
May 15, 20173.563.563.443.493.492,236,100
May 12, 20173.603.613.553.563.562,274,800
May 11, 20173.623.653.573.603.603,301,900
May 09, 20173.603.663.603.623.627,907,800
May 08, 20173.503.643.503.603.607,831,700
May 05, 20173.453.503.443.503.503,621,100
May 04, 20173.443.493.423.453.459,292,600
May 03, 20173.443.463.423.443.442,894,500
May 02, 20173.473.473.433.443.442,143,500
Apr 28, 20173.453.483.423.473.472,336,000
Apr 27, 20173.443.473.423.443.442,322,400
Apr 26, 20173.473.473.403.453.45536,400
Apr 25, 20173.423.503.423.463.463,044,400
Apr 24, 20173.393.393.393.393.39-
Apr 21, 20173.343.473.333.403.401,667,300
Apr 20, 20173.323.373.323.353.351,266,800
Apr 19, 20173.303.333.293.333.33334,200
Apr 18, 20173.293.323.283.323.321,850,100
Apr 17, 20173.253.293.233.293.29580,200
Apr 14, 20173.293.293.243.293.29433,000
Apr 13, 20173.263.303.263.303.30632,200
Apr 12, 20173.283.303.263.293.29544,100
Apr 11, 20173.323.323.283.303.30744,700
Apr 11, 2017101/100 Stock Split
Apr 10, 20173.293.323.283.323.32940,613
Apr 07, 20173.253.293.253.283.281,776,287
Apr 06, 20173.203.313.203.283.282,148,000
Apr 05, 20173.243.343.243.273.271,857,600
Apr 04, 20173.263.263.223.243.241,364,400
Apr 04, 20170.04 Dividend
Apr 03, 20173.253.293.253.273.232,919,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...