UEM Sunrise Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	2,392,500
Dec 4, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	1,928,100
Dec 3, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	5,264,900
Dec 2, 2025	0.61	0.61	0.59	0.60	0.60	-	2,918,900
Dec 1, 2025	0.60	0.62	0.60	0.60	0.60	0.84%	5,732,100
Nov 28, 2025	0.58	0.64	0.56	0.60	0.60	2.59%	24,478,100
Nov 27, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	2,850,600
Nov 26, 2025	0.59	0.60	0.58	0.59	0.59	-0.85%	3,157,800
Nov 25, 2025	0.60	0.60	0.58	0.59	0.59	-0.84%	6,025,600
Nov 24, 2025	0.60	0.61	0.59	0.60	0.60	0.85%	5,138,200
Nov 21, 2025	0.60	0.61	0.59	0.59	0.59	-2.48%	5,501,100
Nov 20, 2025	0.59	0.61	0.59	0.61	0.61	3.42%	7,521,800
Nov 19, 2025	0.59	0.60	0.58	0.59	0.59	-	4,925,200
Nov 18, 2025	0.60	0.60	0.59	0.59	0.59	-2.50%	7,458,300
Nov 17, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	11,773,000
Nov 14, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	5,925,300
Nov 13, 2025	0.60	0.62	0.60	0.62	0.62	4.20%	8,708,400
Nov 12, 2025	0.61	0.62	0.60	0.60	0.60	-2.46%	5,806,300
Nov 11, 2025	0.62	0.62	0.61	0.61	0.61	0.83%	5,804,600
Nov 10, 2025	0.62	0.62	0.61	0.61	0.61	-0.82%	10,808,900
Nov 7, 2025	0.61	0.62	0.60	0.61	0.61	-	11,904,400
Nov 6, 2025	0.61	0.62	0.61	0.61	0.61	-0.81%	4,630,800
Nov 5, 2025	0.62	0.63	0.61	0.62	0.62	-0.81%	10,341,200
Nov 4, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	10,202,600
Nov 3, 2025	0.65	0.66	0.63	0.64	0.64	-	5,808,400
Oct 31, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	13,955,700
Oct 30, 2025	0.66	0.67	0.65	0.65	0.65	-0.76%	10,731,300
Oct 29, 2025	0.67	0.68	0.66	0.66	0.66	-2.24%	5,762,100
Oct 28, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	5,334,300
Oct 27, 2025	0.69	0.70	0.68	0.68	0.68	-0.73%	16,994,100
Oct 24, 2025	0.68	0.69	0.67	0.69	0.69	0.74%	12,212,900
Oct 23, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	10,649,900
Oct 22, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	5,902,400
Oct 21, 2025	0.70	0.71	0.69	0.70	0.70	0.72%	5,432,100
Oct 17, 2025	0.71	0.71	0.69	0.69	0.69	-2.13%	10,160,400
Oct 16, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	5,834,700
Oct 15, 2025	0.72	0.73	0.71	0.71	0.71	-0.70%	7,052,500
Oct 14, 2025	0.73	0.74	0.71	0.72	0.72	-2.05%	5,144,600
Oct 13, 2025	0.73	0.74	0.72	0.73	0.73	-1.35%	4,808,200
Oct 10, 2025	0.73	0.75	0.73	0.74	0.74	2.07%	10,440,900
Oct 9, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	6,626,400
Oct 8, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	5,147,600
Oct 7, 2025	0.74	0.74	0.73	0.73	0.73	-2.03%	4,931,500
Oct 6, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	3,997,900
Oct 3, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	6,067,300
Oct 2, 2025	0.76	0.78	0.76	0.76	0.76	0.66%	7,725,300
Oct 1, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	3,282,300
Sep 30, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	4,082,800
Sep 29, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	3,562,500
Sep 26, 2025	0.77	0.77	0.76	0.76	0.76	-1.31%	5,452,800