Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sumisaujana Group Berhad (0349) Historical Prices

MY:0349 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.090.090.090.090.09-5.26%273,1000.25
Nov 10, 20260.090.100.090.100.100.00%992,3000.94
Nov 09, 20260.100.100.090.100.100.00%00.00
Nov 06, 20260.100.100.090.100.10-5.00%1,095,0001.04
Nov 05, 20260.110.110.100.100.100.00%992,5000.96
Nov 04, 20260.100.110.100.100.10+5.26%2,985,6002.99
Nov 03, 20260.090.100.090.100.10+5.56%1,783,6001.80
Nov 02, 20260.090.100.090.090.090.00%344,1000.35
Oct 30, 20260.090.090.090.090.090.00%123,5000.12
Oct 29, 20260.090.090.090.090.090.00%90,0000.09
Oct 28, 20260.090.090.090.090.090.00%214,9000.21
Oct 27, 20260.100.100.090.090.090.00%64,0000.06
Oct 26, 20260.090.100.090.090.09-5.26%311,6000.31
Oct 23, 20260.100.100.090.100.100.00%00.00
Oct 22, 20260.100.100.100.100.100.00%226,4000.22
Oct 21, 20260.100.100.100.100.100.00%30,0000.03
Oct 20, 20260.100.100.100.100.100.00%133,0000.13
Oct 19, 20260.100.100.100.100.10-5.00%339,5000.32
Oct 16, 20260.100.100.100.100.10+5.26%613,5000.58
Oct 15, 20260.100.100.100.100.100.00%1,183,5001.14
Oct 14, 20260.100.100.100.100.100.00%161,1000.15
Oct 13, 20260.100.100.100.100.100.00%893,0000.85
Oct 12, 20260.100.100.100.100.100.00%287,4000.27
Oct 09, 20260.100.100.100.100.10-5.00%109,2000.10
Oct 08, 20260.100.100.100.100.100.00%10,0000.01
Oct 07, 20260.100.100.100.100.100.00%152,5000.14
Oct 06, 20260.100.110.100.100.10+5.26%603,3000.58
Oct 05, 20260.100.100.100.100.100.00%1,532,5001.50
Oct 02, 20260.100.100.100.100.10-5.00%501,5000.49
Oct 01, 20260.100.100.100.100.100.00%600,5000.60
Sep 30, 20260.100.110.100.100.100.00%2,041,3002.07
Sep 29, 20260.090.100.090.100.10+11.11%1,562,3001.62
Sep 28, 20260.090.090.090.090.090.00%809,2000.83
Sep 25, 20260.090.100.090.090.090.00%1,227,1001.28
Sep 24, 20260.090.090.090.090.090.00%274,0000.28
Sep 23, 20260.090.090.090.090.090.00%760,6000.77
Sep 22, 20260.090.100.090.090.090.00%657,5000.67
Sep 21, 20260.100.100.090.090.09-5.26%467,6000.48
Sep 18, 20260.090.100.090.100.10+5.56%456,0000.46
Sep 17, 20260.100.100.090.090.09-5.26%3,256,0003.49
Sep 16, 20260.100.100.090.100.100.00%00.00
Sep 15, 20260.100.100.090.100.100.00%2,091,5002.28
Sep 14, 20260.110.110.100.100.10-5.00%687,3000.76
Sep 11, 20260.100.120.100.100.10+5.26%24,430,40046.22
Sep 10, 20260.090.100.090.100.100.00%234,9000.44
Sep 09, 20260.090.100.090.100.10+5.56%114,7000.21
Sep 08, 20260.090.090.090.090.09-5.26%55,1000.10
Sep 07, 20260.090.100.090.100.10+5.56%24,0000.04
Sep 04, 20260.090.090.090.090.09-5.26%1,077,3002.04
Sep 03, 20260.100.100.090.100.100.00%223,2000.42