UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.77	0.77	0.76	0.76	0.76	-1.31%	5,452,800
Sep 25, 2025	0.78	0.79	0.77	0.77	0.77	-1.29%	8,031,900
Sep 24, 2025	0.75	0.78	0.75	0.78	0.78	3.33%	10,045,900
Sep 23, 2025	0.74	0.75	0.74	0.75	0.75	2.04%	5,573,600
Sep 22, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	2,731,000
Sep 19, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	4,890,000
Sep 18, 2025	0.75	0.76	0.74	0.75	0.75	-	8,917,500
Sep 17, 2025	0.72	0.76	0.72	0.75	0.75	4.20%	10,917,700
Sep 12, 2025	0.72	0.73	0.71	0.72	0.72	0.70%	5,446,100
Sep 11, 2025	0.71	0.72	0.70	0.71	0.71	-	7,493,900
Sep 10, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	4,468,100
Sep 9, 2025	0.72	0.74	0.72	0.72	0.72	-	8,143,600
Sep 8, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	2,991,400
Sep 4, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	4,358,000
Sep 3, 2025	0.72	0.73	0.72	0.72	0.72	-	5,476,400
Sep 2, 2025	0.74	0.75	0.72	0.72	0.72	-2.70%	5,365,600
Aug 29, 2025	0.76	0.76	0.73	0.74	0.74	-1.99%	12,942,400
Aug 28, 2025	0.76	0.77	0.75	0.76	0.76	-0.66%	6,374,400
Aug 27, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	3,520,700
Aug 26, 2025	0.79	0.79	0.77	0.77	0.77	-1.91%	5,555,500
Aug 25, 2025	0.78	0.79	0.77	0.79	0.79	1.95%	8,256,300
Aug 22, 2025	0.77	0.79	0.77	0.77	0.77	1.32%	8,971,600
Aug 21, 2025	0.76	0.77	0.76	0.76	0.76	-	3,223,500
Aug 20, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	9,309,800
Aug 19, 2025	0.78	0.80	0.78	0.79	0.79	1.94%	11,987,200
Aug 18, 2025	0.76	0.78	0.75	0.78	0.78	1.97%	11,625,200
Aug 15, 2025	0.78	0.78	0.76	0.76	0.76	-1.94%	6,544,100
Aug 14, 2025	0.77	0.78	0.76	0.78	0.78	1.97%	8,504,800
Aug 13, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	11,398,200
Aug 12, 2025	0.77	0.78	0.75	0.76	0.76	-1.95%	6,569,800
Aug 11, 2025	0.77	0.79	0.77	0.77	0.77	-0.65%	5,110,000
Aug 8, 2025	0.76	0.78	0.75	0.78	0.78	2.65%	8,434,500
Aug 7, 2025	0.76	0.76	0.75	0.76	0.76	-	5,115,500
Aug 6, 2025	0.78	0.78	0.76	0.76	0.76	-2.58%	7,541,200
Aug 5, 2025	0.79	0.80	0.77	0.78	0.78	-1.27%	5,806,600
Aug 4, 2025	0.79	0.81	0.77	0.79	0.79	-	19,266,600
Aug 1, 2025	0.75	0.82	0.75	0.79	0.79	4.67%	20,023,900
Jul 31, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	6,277,200
Jul 30, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	4,149,400
Jul 29, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	5,138,600
Jul 28, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	7,907,400
Jul 25, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	4,396,300
Jul 24, 2025	0.77	0.77	0.75	0.76	0.76	-0.66%	4,570,300
Jul 23, 2025	0.76	0.78	0.75	0.76	0.76	-	7,164,600
Jul 22, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	3,922,700
Jul 21, 2025	0.78	0.79	0.76	0.77	0.77	-1.28%	8,295,200
Jul 18, 2025	0.75	0.79	0.75	0.78	0.78	4.00%	15,149,700
Jul 17, 2025	0.75	0.76	0.75	0.75	0.75	1.35%	3,733,400
Jul 16, 2025	0.77	0.77	0.73	0.74	0.74	-3.90%	12,006,400
Jul 15, 2025	0.77	0.78	0.77	0.77	0.77	0.65%	10,692,400