UEM Sunrise Bhd. (5148) Historical Prices

Time Period

Events

MY:5148 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.47	0.47	0.46	0.47	0.47	+1.08%	3,499,500	0.49
Nov 10, 2026	0.48	0.49	0.47	0.47	0.47	-1.06%	6,793,200	0.94
Nov 09, 2026	0.47	0.49	0.47	0.47	0.47	0.00%	0	0.00
Nov 06, 2026	0.48	0.49	0.47	0.47	0.47	-5.05%	11,596,000	1.59
Nov 05, 2026	0.51	0.52	0.50	0.50	0.50	-1.98%	8,285,200	1.13
Nov 04, 2026	0.49	0.51	0.49	0.51	0.51	+3.06%	13,263,600	1.81
Nov 03, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	5,514,800	0.73
Nov 02, 2026	0.48	0.50	0.48	0.50	0.50	+5.26%	12,746,700	1.70
Oct 30, 2026	0.46	0.48	0.46	0.48	0.48	+2.15%	2,611,000	0.35
Oct 29, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	2,372,600	0.31
Oct 28, 2026	0.47	0.49	0.47	0.47	0.47	-1.06%	7,846,200	1.03
Oct 27, 2026	0.47	0.47	0.46	0.47	0.47	+1.08%	5,698,100	0.75
Oct 26, 2026	0.46	0.47	0.46	0.47	0.47	+1.09%	2,744,400	0.36
Oct 23, 2026	0.46	0.47	0.45	0.46	0.46	+1.10%	6,461,700	0.84
Oct 22, 2026	0.46	0.47	0.45	0.46	0.46	-2.15%	4,067,000	0.52
Oct 21, 2026	0.45	0.47	0.45	0.47	0.47	+3.33%	7,071,300	0.90
Oct 20, 2026	0.46	0.46	0.45	0.45	0.45	0.00%	5,171,200	0.65
Oct 19, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	5,656,500	0.70
Oct 16, 2026	0.46	0.47	0.46	0.47	0.47	+2.20%	3,240,900	0.40
Oct 15, 2026	0.47	0.47	0.46	0.46	0.46	-4.21%	7,760,200	0.95
Oct 14, 2026	0.48	0.48	0.47	0.48	0.48	0.00%	3,783,600	0.45
Oct 13, 2026	0.47	0.48	0.47	0.48	0.48	+1.06%	6,912,800	0.81
Oct 12, 2026	0.50	0.51	0.47	0.47	0.47	-6.00%	10,666,800	1.25
Oct 09, 2026	0.49	0.51	0.49	0.50	0.50	+3.09%	5,670,500	0.65
Oct 08, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	5,935,800	0.67
Oct 07, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	7,005,100	0.78
Oct 06, 2026	0.50	0.51	0.50	0.50	0.50	+1.01%	10,940,700	1.23
Oct 05, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	8,028,000	0.89
Oct 02, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	10,911,300	1.18
Oct 01, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	12,387,200	1.28
Sep 30, 2026	0.54	0.54	0.51	0.52	0.52	-3.74%	13,025,000	1.37
Sep 29, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	3,220,600	0.33
Sep 28, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	5,779,100	0.60
Sep 25, 2026	0.54	0.55	0.53	0.55	0.55	+1.87%	7,131,600	0.74
Sep 24, 2026	0.54	0.55	0.54	0.54	0.54	-1.83%	7,854,500	0.82
Sep 23, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	8,076,700	0.84
Sep 22, 2026	0.55	0.55	0.54	0.55	0.55	+0.93%	4,962,500	0.51
Sep 21, 2026	0.54	0.55	0.53	0.54	0.54	+0.93%	5,070,300	0.52
Sep 18, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	11,510,200	1.16
Sep 17, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	7,530,700	0.72
Sep 16, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	0	0.00
Sep 15, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	4,367,900	0.41
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	0.00%	3,523,600	0.33
Sep 11, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	5,408,800	0.50
Sep 10, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	3,683,900	0.34
Sep 09, 2026	0.57	0.58	0.57	0.58	0.58	+1.75%	5,097,000	0.46
Sep 08, 2026	0.57	0.58	0.57	0.57	0.57	0.00%	4,852,700	0.44
Sep 07, 2026	0.57	0.58	0.57	0.57	0.57	0.00%	4,093,100	0.37
Sep 04, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	3,286,100	0.29
Sep 03, 2026	0.57	0.58	0.57	0.58	0.58	+2.65%	4,983,800	0.43

UEM Sunrise Bhd. historical prices

UEM Sunrise Bhd. (5148) Historical Prices

Become an Expert with TipRanks Premium