Sunzen Group Bhd(MY:0148)
0.21-0.01 (-2.27%)
MY:0148
Sunzen Group Bhd historical prices
0.21
At close:-0.01 (-2.27%)
Sunzen Group Bhd (0148) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 10,000 | 0.03 |
| Nov 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 14,700 | 0.04 |
| Nov 05, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 40,000 | 0.11 |
| Nov 04, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 105,300 | 0.27 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 66,000 | 0.17 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,920,000 | 5.40 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 1,688,800 | 4.95 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 280,300 | 0.82 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 1,863,400 | 5.91 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 294,000 | 0.94 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 211,600 | 0.68 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 767,900 | 2.56 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 67,100 | 0.22 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 60,000 | 0.20 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 59,000 | 0.20 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 8,000 | 0.03 |
| Oct 08, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 2,230,600 | 8.33 |
| Oct 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 823,300 | 3.21 |
| Oct 05, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 1,026,300 | 4.28 |
| Oct 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 175,600 | 0.62 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 631,400 | 2.22 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 130,000 | 0.43 |
| Sep 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 417,100 | 1.35 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 52,900 | 0.16 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 421,000 | 1.29 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 400,000 | 0.93 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 1,500 | 0.00 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 28,500 | 0.07 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 317,300 | 0.72 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 177,400 | 0.41 |
| Sep 09, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 153,000 | 0.34 |
| Sep 07, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 2,400 | 0.01 |
| Sep 04, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 87,600 | 0.20 |
| Sep 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 102,900 | 0.23 |
| Sep 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 81,000 | 0.18 |
