Kuala Lumpur - Delayed Quote
MYR
Sunway Construction Group Berhad (5263.KL)
7.58
0.00
(0.00%)
At close: October 30 at 4:58:12 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.56
7.64
7.50
7.58
7.58
3,677,000
Oct 29, 2026
7.70
7.75
7.50
7.58
7.58
2,045,700
Oct 28, 2026
7.66
7.70
7.57
7.70
7.70
3,305,600
Oct 27, 2026
7.54
7.68
7.51
7.66
7.66
3,969,700
Oct 26, 2026
7.50
7.54
7.43
7.54
7.54
1,431,700
Oct 23, 2026
7.46
7.55
7.46
7.55
7.55
4,796,200
Oct 22, 2026
7.53
7.59
7.47
7.50
7.50
2,677,000
Oct 21, 2026
7.50
7.53
7.49
7.53
7.53
3,612,800
Oct 20, 2026
7.45
7.50
7.40
7.48
7.48
3,315,100
Oct 19, 2026
7.40
7.52
7.40
7.48
7.48
1,934,600
Oct 16, 2026
7.47
7.52
7.47
7.50
7.50
5,192,500
Oct 15, 2026
7.44
7.51
7.41
7.50
7.50
6,582,000
Oct 14, 2026
7.53
7.63
7.50
7.53
7.53
1,543,000
Oct 13, 2026
7.62
7.62
7.47
7.55
7.55
1,185,300
Oct 12, 2026
7.71
7.80
7.61
7.62
7.62
2,426,900
Oct 9, 2026
7.52
7.76
7.49
7.71
7.71
3,336,300
Oct 8, 2026
7.50
7.52
7.38
7.50
7.50
5,014,800
Oct 7, 2026
7.50
7.54
7.48
7.51
7.51
3,194,200
Oct 6, 2026
7.56
7.58
7.50
7.50
7.50
2,005,700
Oct 5, 2026
7.54
7.65
7.50
7.61
7.61
860,100
Oct 2, 2026
7.55
7.63
7.51
7.57
7.57
1,039,100
Oct 1, 2026
7.74
7.74
7.49
7.55
7.55
1,405,400
Sep 30, 2026
7.70
7.80
7.66
7.74
7.74
3,674,400
Sep 29, 2026
7.80
7.80
7.63
7.65
7.65
1,498,200
Sep 28, 2026
7.80
7.84
7.71
7.81
7.81
1,076,300
Sep 25, 2026
7.61
7.79
7.58
7.77
7.77
2,588,200
Sep 24, 2026
7.57
7.63
7.42
7.57
7.57
1,469,700
Sep 23, 2026
7.50
7.63
7.45
7.57
7.57
1,417,000
Sep 22, 2026
7.44
7.50
7.36
7.45
7.45
3,344,700
Sep 21, 2026
7.50
7.50
7.35
7.43
7.43
5,757,500
Sep 18, 2026
7.15
7.88
7.15
7.88
7.88
10,257,300
Sep 17, 2026
7.08
7.18
6.93
7.12
7.12
9,269,200
Sep 15, 2026
7.16
7.29
7.03
7.08
7.08
4,420,700
Sep 14, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
7.40
7.40
7.14
7.17
7.17
6,151,500
Sep 11, 2026
7.91
7.91
7.41
7.44
7.40
10,857,600
Sep 10, 2026
8.04
8.04
7.88
7.91
7.87
4,210,400
Sep 9, 2026
7.95
8.04
7.92
7.98
7.94
2,031,700
Sep 8, 2026
7.83
7.96
7.80
7.95
7.91
977,500
Sep 7, 2026
7.96
7.97
7.83
7.83
7.79
1,175,800
Sep 4, 2026
7.86
7.98
7.86
7.95
7.91
1,949,000
Sep 3, 2026
7.92
8.03
7.83
7.83
7.79
3,511,500
Sep 2, 2026
8.03
8.03
7.86
7.92
7.88
3,956,500
Sep 1, 2026
8.19
8.24
7.98
8.02
7.98
3,815,000
Aug 28, 2026
8.25
8.25
8.08
8.19
8.15
3,478,900
Aug 27, 2026
8.00
8.23
8.00
8.21
8.17
2,803,800
Aug 26, 2026
8.15
8.16
7.94
8.00
7.96
4,067,500
Aug 24, 2026
8.02
8.22
8.01
8.08
8.04
2,525,600
Aug 21, 2026
8.15
8.18
7.89
7.90
7.86
4,942,600
Aug 20, 2026
8.11
8.17
8.02
8.15
8.11
3,082,700
Aug 19, 2026
8.20
8.22
8.08
8.09
8.05
3,691,700
Aug 18, 2026
8.08
8.24
8.05
8.24
8.20
1,675,500
Aug 17, 2026
8.22
8.29
8.07
8.08
8.04
1,980,900
Aug 14, 2026
8.28
8.29
8.19
8.22
8.18
3,073,000
Aug 13, 2026
8.20
8.30
8.17
8.29
8.25
4,889,100
Aug 12, 2026
8.15
8.33
8.15
8.25
8.21
3,936,200
Aug 11, 2026
8.20
8.31
8.14
8.14
8.10
4,521,300
Aug 10, 2026
8.05
8.23
8.05
8.20
8.16
2,466,500
Aug 7, 2026
8.10
8.20
7.99
8.05
8.01
3,167,100
Aug 6, 2026
8.20
8.25
8.06
8.10
8.06
4,948,300
Aug 5, 2026
8.00
8.40
7.98
8.20
8.16
5,245,500
Aug 4, 2026
7.80
8.00
7.76
8.00
7.96
4,360,900
Aug 3, 2026
7.91
7.95
7.75
7.75
7.71
3,338,600
Jul 31, 2026
7.80
7.96
7.78
7.92
7.88
2,840,200
Jul 30, 2026
7.70
7.80
7.61
7.76
7.72
1,609,500
Jul 29, 2026
7.66
7.70
7.55
7.70
7.66
2,001,300
Jul 28, 2026
7.64
7.68
7.58
7.62
7.58
3,048,800
Jul 27, 2026
7.66
7.67
7.59
7.64
7.60
3,126,400
Jul 24, 2026
7.65
7.77
7.60
7.65
7.61
1,373,300
Jul 23, 2026
7.60
7.79
7.58
7.73
7.69
3,437,200
Jul 22, 2026
7.60
7.70
7.54
7.58
7.54
2,043,800
Jul 21, 2026
7.52
7.63
7.47
7.63
7.59
1,431,000
Jul 20, 2026
7.38
7.56
7.38
7.52
7.48
1,825,600
Jul 17, 2026
7.49
7.50
7.40
7.40
7.36
1,939,200
Jul 16, 2026
7.50
7.51
7.42
7.50
7.46
3,604,500
Jul 15, 2026
7.50
7.56
7.45
7.50
7.46
1,612,800
Jul 14, 2026
7.62
7.65
7.45
7.50
7.46
1,743,200
Jul 13, 2026
7.68
7.68
7.57
7.60
7.56
1,191,900
Jul 10, 2026
7.53
7.80
7.53
7.70
7.66
4,137,400
Jul 9, 2026
7.50
7.53
7.40
7.53
7.49
1,595,900
Jul 8, 2026
7.50
7.52
7.42
7.51
7.47
1,598,600
Jul 7, 2026
7.33
7.54
7.33
7.50
7.46
1,157,400
Jul 6, 2026
7.40
7.40
7.31
7.39
7.35
783,500
Jul 3, 2026
7.49
7.53
7.40
7.40
7.36
310,600
Jul 2, 2026
7.45
7.55
7.40
7.50
7.46
3,444,600
Jul 1, 2026
7.45
7.50
7.39
7.43
7.39
768,500
Jun 30, 2026
7.40
7.46
7.39
7.43
7.39
1,465,000
Jun 29, 2026
7.32
7.52
7.28
7.40
7.36
3,395,100
Jun 26, 2026
7.47
7.47
7.26
7.32
7.28
1,656,500
Jun 25, 2026
7.48
7.48
7.39
7.47
7.43
1,958,500
Jun 24, 2026
7.50
7.56
7.41
7.43
7.39
595,700
Jun 23, 2026
7.45
7.55
7.41
7.50
7.46
3,376,500
Jun 22, 2026
7.51
7.51
7.42
7.49
7.45
738,100
Jun 19, 2026
7.40
7.50
7.29
7.50
7.46
1,871,600
Jun 18, 2026
7.45
7.51
7.35
7.42
7.38
5,297,000
Jun 16, 2026
7.22
7.43
7.17
7.43
7.39
4,345,300
Jun 15, 2026
7.05
7.35
7.05
7.24
7.20
2,911,400
Jun 12, 2026
6.98
7.10
6.85
7.05
7.01
3,041,600
Jun 11, 2026
6.75
6.97
6.66
6.97
6.93
4,611,800
Jun 10, 2026
6.90
6.91
6.77
6.77
6.73
5,863,900
Jun 9, 2026
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
7.07
7.07
6.86
6.92
6.88
3,650,700
Jun 8, 2026
7.20
7.28
7.16
7.17
6.90
2,820,100
Jun 5, 2026
7.51
7.52
7.15
7.25
6.98
4,928,500
Jun 4, 2026
7.57
7.57
7.45
7.50
7.22
2,495,900
Jun 3, 2026
7.49
7.59
7.37
7.52
7.24
2,737,000
May 29, 2026
7.56
7.56
7.45
7.49
7.21
4,828,700
May 28, 2026
7.50
7.52
7.43
7.50
7.22
2,423,600
May 26, 2026
7.53
7.57
7.43
7.50
7.22
2,436,600
May 25, 2026
7.45
7.52
7.38
7.49
7.21
848,600
May 22, 2026
7.64
7.64
7.38
7.45
7.17
4,686,000
May 21, 2026
7.60
7.70
7.53
7.64
7.36
4,685,700
May 20, 2026
7.35
7.60
7.35
7.60
7.32
4,513,300
May 19, 2026
7.27
7.46
7.27
7.30
7.03
8,790,000
May 18, 2026
7.18
7.22
6.98
7.10
6.84
2,060,300
May 15, 2026
7.17
7.21
7.11
7.12
6.86
4,307,100
May 14, 2026
7.20
7.23
7.10
7.17
6.90
1,858,100
May 13, 2026
7.11
7.24
7.07
7.20
6.93
5,152,600
May 12, 2026
7.02
7.14
6.98
7.10
6.84
1,446,000
May 11, 2026
7.04
7.09
6.90
7.02
6.76
1,946,200
May 8, 2026
6.95
7.08
6.87
7.04
6.78
1,495,100
May 7, 2026
7.11
7.15
6.95
6.97
6.71
2,641,100
May 6, 2026
6.92
7.17
6.88
7.10
6.84
4,446,000
May 5, 2026
6.94
6.95
6.81
6.88
6.63
2,314,600
May 4, 2026
6.90
6.95
6.82
6.95
6.69
1,534,200
Apr 30, 2026
6.97
6.99
6.78
6.85
6.60
3,878,300
Apr 29, 2026
7.05
7.20
7.01
7.03
6.77
2,817,600
Apr 28, 2026
6.89
7.05
6.87
7.05
6.79
3,396,800
Apr 27, 2026
6.86
6.96
6.85
6.89
6.64
2,033,800
Apr 24, 2026
6.97
7.01
6.84
6.92
6.66
2,183,300
Apr 23, 2026
6.92
7.02
6.92
6.97
6.71
1,991,600
Apr 22, 2026
7.04
7.08
6.89
6.92
6.66
1,586,000
Apr 21, 2026
7.01
7.10
6.87
7.03
6.77
5,460,100
Apr 20, 2026
6.96
7.06
6.91
7.01
6.75
2,433,100
Apr 17, 2026
7.05
7.08
6.86
6.96
6.70
2,915,900
Apr 16, 2026
6.92
7.10
6.89
7.05
6.79
5,871,700
Apr 15, 2026
6.89
7.02
6.75
6.89
6.64
2,577,500
Apr 14, 2026
6.76
6.93
6.76
6.87
6.62
1,670,200
Apr 13, 2026
6.82
6.82
6.47
6.75
6.50
2,958,000
Apr 10, 2026
6.44
6.87
6.44
6.85
6.60
2,916,900
Apr 9, 2026
6.53
6.55
6.38
6.53
6.29
1,111,800
Apr 8, 2026
6.32
6.58
6.32
6.50
6.26
2,543,500
Apr 7, 2026
6.30
6.34
6.21
6.27
6.04
1,924,500
Apr 6, 2026
6.39
6.47
6.23
6.27
6.04
1,153,200
Apr 3, 2026
6.42
6.50
6.35
6.39
6.15
1,941,300
Apr 2, 2026
6.80
6.82
6.38
6.41
6.17
2,716,100
Apr 1, 2026
6.50
6.85
6.48
6.80
6.55
4,476,900
Mar 31, 2026
6.83
6.98
6.18
6.37
6.13
11,409,800
Mar 30, 2026
6.89
7.05
6.77
6.85
6.60
6,812,100
Mar 27, 2026
6.75
6.97
6.66
6.90
6.64
2,933,000
Mar 26, 2026
6.55
6.91
6.50
6.78
6.53
3,609,500
Mar 25, 2026
6.50
6.62
6.48
6.59
6.35
1,868,100
Mar 24, 2026
6.60
6.60
6.30
6.45
6.21
1,951,600
Mar 19, 2026
6.70
6.73
6.55
6.64
6.39
1,681,800
Mar 18, 2026
6.75
6.88
6.71
6.75
6.50
1,474,100
Mar 17, 2026
6.76
6.80
6.66
6.75
6.50
2,230,100
Mar 16, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
6.75
6.77
6.60
6.75
6.50
1,223,800
Mar 13, 2026
6.80
6.90
6.70
6.75
6.41
4,568,700
Mar 12, 2026
6.84
7.04
6.75
6.92
6.58
2,512,800
Mar 11, 2026
6.78
6.91
6.72
6.85
6.51
2,831,100
Mar 10, 2026
6.67
6.82
6.66
6.78
6.44
4,380,100
Mar 9, 2026
6.68
6.70
6.25
6.57
6.24
6,229,300
Mar 6, 2026
6.76
6.84
6.69
6.78
6.44
1,423,400
Mar 5, 2026
6.78
6.89
6.73
6.80
6.46
3,005,100
Mar 4, 2026
6.77
6.89
6.57
6.77
6.43
2,151,300
Mar 3, 2026
6.95
7.02
6.74
6.77
6.43
2,106,200
Mar 2, 2026
6.80
7.14
6.80
6.95
6.60
3,962,600
Feb 27, 2026
7.35
7.40
6.93
7.05
6.70
5,355,700
Feb 26, 2026
6.98
7.29
6.98
7.25
6.89
9,875,000
Feb 25, 2026
6.59
6.98
6.59
6.90
6.56
7,096,900
Feb 24, 2026
6.36
6.62
6.36
6.59
6.26
8,863,500
Feb 23, 2026
6.30
6.33
6.26
6.31
6.00
1,077,300
Feb 20, 2026
6.41
6.43
6.19
6.28
5.97
1,837,300
Feb 19, 2026
6.15
6.50
6.15
6.41
6.09
3,714,900
Feb 16, 2026
6.19
6.21
6.09
6.20
5.89
720,300
Feb 13, 2026
6.23
6.24
6.13
6.20
5.89
1,994,600
Feb 12, 2026
6.27
6.32
6.18
6.25
5.94
2,655,600
Feb 11, 2026
6.11
6.38
6.10
6.27
5.96
6,138,500
Feb 10, 2026
6.09
6.15
6.02
6.11
5.81
2,533,800
Feb 9, 2026
5.95
6.13
5.95
6.10
5.80
3,469,800
Feb 6, 2026
5.88
5.96
5.81
5.96
5.66
1,583,800
Feb 5, 2026
6.00
6.08
5.86
5.87
5.58
3,147,700
Feb 4, 2026
6.10
6.19
5.98
6.00
5.70
3,482,000
Feb 3, 2026
5.92
6.15
5.90
6.12
5.81
3,193,100
Jan 30, 2026
5.87
5.94
5.83
5.92
5.62
1,150,400
Jan 29, 2026
5.95
5.95
5.83
5.87
5.58
983,800
Jan 28, 2026
5.89
5.96
5.80
5.96
5.66
2,435,900
Jan 27, 2026
6.00
6.03
5.88
5.89
5.60
3,508,800
Jan 26, 2026
5.80
6.00
5.80
5.99
5.69
2,501,700
Jan 23, 2026
5.78
5.82
5.71
5.80
5.51
2,411,800
Jan 22, 2026
5.71
5.78
5.65
5.76
5.47
6,953,800
Jan 21, 2026
5.79
5.86
5.63
5.70
5.42
2,384,700
Jan 20, 2026
5.81
5.90
5.77
5.81
5.52
1,164,000
Jan 19, 2026
5.92
5.92
5.92
5.92
5.62
-
Jan 16, 2026
5.99
6.03
5.92
5.92
5.62
1,239,300
Jan 15, 2026
5.87
6.01
5.84
5.96
5.66
2,062,700
Jan 14, 2026
6.00
6.01
5.86
5.87
5.58
1,804,700
Jan 13, 2026
6.20
6.22
5.95
6.01
5.71
2,611,100
Jan 12, 2026
6.19
6.25
6.13
6.17
5.86
1,139,500
Jan 9, 2026
6.24
6.26
6.14
6.18
5.87
3,250,100
Jan 8, 2026
6.03
6.29
6.03
6.24
5.93
5,421,900
Jan 7, 2026
5.82
6.10
5.82
6.03
5.73
8,963,600
Jan 6, 2026
5.82
5.91
5.73
5.82
5.53
2,931,100
Jan 5, 2026
5.69
5.90
5.68
5.79
5.50
3,303,600
Jan 2, 2026
5.68
5.71
5.66
5.69
5.41
479,400
Dec 31, 2025
5.66
5.72
5.66
5.66
5.38
756,100
Dec 30, 2025
5.70
5.70
5.65
5.66
5.38
1,701,800
Dec 29, 2025
5.70
5.75
5.69
5.69
5.41
818,600
Dec 26, 2025
5.68
5.75
5.63
5.70
5.42
962,200
Dec 24, 2025
5.61
5.70
5.59
5.68
5.40
1,510,700
Dec 23, 2025
5.60
5.62
5.57
5.60
5.32
2,521,700
Dec 22, 2025
5.55
5.63
5.54
5.60
5.32
1,945,700
Dec 19, 2025
5.71
5.71
5.50
5.53
5.25
9,894,100
Dec 18, 2025
5.80
5.80
5.64
5.66
5.38
8,488,400
Dec 17, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
5.80
5.81
5.70
5.80
5.51
4,611,700
Dec 16, 2025
5.92
6.03
5.91
6.00
5.48
2,937,300
Dec 15, 2025
5.90
5.94
5.85
5.91
5.40
4,603,100
Dec 12, 2025
5.91
5.94
5.90
5.90
5.39
705,800
Dec 11, 2025
5.94
5.98
5.89
5.90
5.39
1,958,600
Dec 10, 2025
5.94
5.97
5.89
5.94
5.43
806,100
Dec 9, 2025
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
5.95
5.98
5.89
5.90
5.39
3,232,300
Dec 8, 2025
6.03
6.08
5.98
5.98
5.41
1,682,100
Dec 5, 2025
5.92
6.03
5.90
6.02
5.44
2,538,300
Dec 4, 2025
5.94
6.05
5.89
5.92
5.35
1,874,600
Dec 3, 2025
5.93
5.95
5.90
5.94
5.37
879,600
Dec 2, 2025
5.93
5.95
5.90
5.92
5.35
1,659,600
Dec 1, 2025
5.90
6.00
5.89
5.90
5.33
5,376,500
Nov 28, 2025
5.90
5.95
5.88
5.90
5.33
2,166,900
Nov 27, 2025
5.97
5.97
5.90
5.90
5.33
3,458,500
Nov 26, 2025
5.90
6.02
5.90
5.97
5.40
1,541,400
Nov 25, 2025
6.03
6.05
5.88
5.90
5.33
3,901,100
Nov 24, 2025
5.80
6.13
5.80
6.13
5.54
12,405,100
Nov 21, 2025
5.85
5.92
5.76
5.80
5.24
4,890,200
Nov 20, 2025
5.90
5.97
5.71
5.73
5.18
6,513,500
Nov 19, 2025
5.71
5.90
5.70
5.86
5.30
875,900
Nov 18, 2025
5.80
5.89
5.72
5.72
5.17
2,741,200
Nov 17, 2025
5.72
5.86
5.70
5.85
5.29
1,918,400
Nov 14, 2025
5.66
5.80
5.62
5.72
5.17
2,651,900
Nov 13, 2025
5.60
5.71
5.58
5.66
5.12
1,661,500
Nov 12, 2025
5.57
5.67
5.56
5.60
5.06
4,167,700
Nov 11, 2025
5.66
5.70
5.49
5.53
5.00
6,607,700
Nov 10, 2025
5.59
5.69
5.59
5.66
5.12
907,000
Nov 7, 2025
5.71
5.71
5.57
5.60
5.06
1,994,800
Nov 6, 2025
5.67
5.73
5.64
5.70
5.15
1,714,500
Nov 5, 2025
5.80
5.80
5.65
5.67
5.13
2,594,500
Nov 4, 2025
5.89
5.90
5.75
5.80
5.24
2,895,100
Nov 3, 2025
5.88
5.96
5.88
5.90
5.33
1,182,300
Oct 31, 2025
5.90
6.02
5.86
5.88
5.32
2,533,300
Oct 30, 2025
5.88
5.90
5.80
5.90
5.33
1,814,300
