Sum Technology Berhad (0459) Historical Prices

Time Period

Events

MY:0459 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.52	0.57	0.52	0.56	0.56	+6.73%	1,974,900	0.38
Nov 10, 2026	0.59	0.59	0.52	0.52	0.52	-9.57%	4,345,600	0.81
Nov 09, 2026	0.58	0.59	0.56	0.58	0.58	+0.00%	0	0.00
Nov 06, 2026	0.58	0.59	0.56	0.58	0.58	-5.74%	2,369,400	0.43
Nov 05, 2026	0.63	0.64	0.61	0.61	0.61	-0.81%	2,857,500	0.52
Nov 04, 2026	0.61	0.62	0.59	0.62	0.62	+1.65%	2,365,200	0.42
Nov 03, 2026	0.63	0.63	0.60	0.61	0.61	-3.97%	2,607,600	0.46
Nov 02, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	980,400	0.17
Oct 30, 2026	0.66	0.66	0.63	0.64	0.64	-4.51%	1,363,700	0.23
Oct 29, 2026	0.67	0.68	0.66	0.67	0.67	-1.48%	1,668,700	0.28
Oct 28, 2026	0.67	0.68	0.67	0.68	0.68	+2.27%	1,361,700	0.22
Oct 27, 2026	0.66	0.68	0.66	0.66	0.66	+0.76%	3,678,400	0.58
Oct 26, 2026	0.64	0.66	0.63	0.66	0.66	+2.34%	2,250,900	0.34
Oct 23, 2026	0.62	0.65	0.61	0.64	0.64	+2.40%	1,857,800	0.27
Oct 22, 2026	0.68	0.69	0.63	0.63	0.63	-8.76%	3,640,500	0.54
Oct 21, 2026	0.65	0.69	0.65	0.69	0.69	+7.87%	3,588,100	0.53
Oct 20, 2026	0.74	0.74	0.64	0.64	0.64	-12.41%	8,976,000	1.35
Oct 19, 2026	0.75	0.75	0.71	0.73	0.73	-4.61%	3,978,000	0.60
Oct 16, 2026	0.75	0.77	0.75	0.76	0.76	+1.33%	1,916,500	0.29
Oct 15, 2026	0.79	0.79	0.74	0.75	0.75	-7.98%	5,718,100	0.85
Oct 14, 2026	0.80	0.82	0.78	0.82	0.82	+2.52%	2,339,700	0.34
Oct 13, 2026	0.82	0.82	0.77	0.80	0.80	-3.05%	5,164,800	0.76
Oct 12, 2026	0.84	0.84	0.81	0.82	0.82	-1.80%	3,815,100	0.56
Oct 09, 2026	0.84	0.85	0.82	0.84	0.84	-0.60%	2,723,000	0.40
Oct 08, 2026	0.84	0.85	0.81	0.84	0.84	+0.60%	4,845,600	0.70
Oct 07, 2026	0.81	0.86	0.81	0.84	0.84	+3.09%	13,862,900	2.06
Oct 06, 2026	0.78	0.81	0.77	0.81	0.81	+4.52%	3,769,700	0.56
Oct 05, 2026	0.76	0.78	0.76	0.78	0.78	+2.65%	4,528,300	0.67
Oct 02, 2026	0.79	0.83	0.75	0.76	0.76	-3.82%	11,696,000	1.74
Oct 01, 2026	0.77	0.80	0.77	0.79	0.79	+1.95%	4,183,900	0.62
Sep 30, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	3,031,000	0.45
Sep 29, 2026	0.72	0.79	0.72	0.78	0.78	+8.33%	8,814,700	1.26
Sep 28, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	3,669,700	0.50
Sep 25, 2026	0.72	0.74	0.72	0.73	0.73	+1.40%	2,959,400	0.40
Sep 24, 2026	0.73	0.74	0.71	0.72	0.72	-1.38%	4,759,300	0.64
Sep 23, 2026	0.73	0.75	0.72	0.73	0.73	+0.69%	5,071,500	0.67
Sep 22, 2026	0.72	0.74	0.70	0.72	0.72	+1.41%	6,391,000	0.85
Sep 21, 2026	0.72	0.73	0.70	0.71	0.71	+0.71%	7,318,900	0.98
Sep 18, 2026	0.70	0.72	0.68	0.71	0.71	+2.17%	11,149,500	1.49
Sep 17, 2026	0.64	0.69	0.63	0.69	0.69	+8.66%	15,387,300	1.97
Sep 16, 2026	0.64	0.66	0.63	0.64	0.64	+0.00%	0	0.00
Sep 15, 2026	0.65	0.66	0.63	0.64	0.64	-1.55%	4,537,500	0.40
Sep 14, 2026	0.61	0.66	0.60	0.65	0.65	+5.74%	8,913,400	―
Sep 11, 2026	0.61	0.62	0.60	0.61	0.61	+0.00%	2,838,400	―
Sep 10, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	3,894,000	―
Sep 09, 2026	0.62	0.64	0.62	0.63	0.63	+2.44%	6,585,200	―
Sep 08, 2026	0.60	0.63	0.59	0.62	0.62	+3.36%	5,983,400	―
Sep 07, 2026	0.61	0.61	0.58	0.60	0.60	-1.65%	7,040,100	―
Sep 04, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	2,897,300	―
Sep 03, 2026	0.61	0.62	0.60	0.61	0.61	+0.83%	3,210,200	―

Sum Technology Berhad historical prices

Sum Technology Berhad (0459) Historical Prices

Become an Expert with TipRanks Premium