Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sunway Healthcare Holdings Berhad (5555) Historical Prices

MY:5555 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.092.102.082.092.09-0.48%4,377,0000.38
Nov 10, 20262.092.102.072.102.10+0.48%3,684,3000.31
Nov 09, 20262.092.092.042.092.090.00%00.00
Nov 06, 20262.062.092.042.092.090.00%4,015,4000.33
Nov 05, 20262.092.112.082.092.090.00%8,807,9000.73
Nov 04, 20262.082.102.082.092.09+0.48%4,168,7000.34
Nov 03, 20262.102.112.082.082.08-0.95%5,517,0000.45
Nov 02, 20262.102.122.072.102.100.00%6,140,5000.50
Oct 30, 20262.072.102.072.102.10+0.48%10,676,8000.86
Oct 29, 20262.102.112.072.092.09-0.48%6,824,4000.55
Oct 28, 20262.122.122.092.102.10-0.94%6,619,4000.54
Oct 27, 20262.112.122.082.122.12+0.95%10,674,0000.87
Oct 26, 20262.112.112.092.102.10-0.47%1,706,3000.14
Oct 23, 20262.122.152.102.112.11-0.47%14,273,6001.15
Oct 22, 20262.092.132.072.122.12+1.44%4,531,4000.36
Oct 21, 20262.092.102.072.092.090.00%2,966,9000.24
Oct 20, 20262.082.102.072.092.09+0.48%3,668,0000.29
Oct 19, 20262.102.102.072.082.08-0.95%8,524,6000.68
Oct 16, 20262.122.122.082.102.10-0.94%4,422,0000.35
Oct 15, 20262.102.132.072.122.120.00%10,650,8000.86
Oct 14, 20262.142.152.092.122.12-0.93%9,334,8000.75
Oct 13, 20262.152.152.112.142.14-0.47%8,425,0000.68
Oct 12, 20262.152.162.132.152.15+0.94%13,169,1001.07
Oct 09, 20262.102.132.092.132.13+1.43%6,750,8000.55
Oct 08, 20262.092.142.082.102.10+0.48%12,515,1001.01
Oct 07, 20262.082.112.072.092.09+0.48%7,784,7000.62
Oct 06, 20262.032.092.032.082.08+2.46%12,408,2000.98
Oct 05, 20262.062.062.012.032.03-1.46%19,293,8001.54
Oct 02, 20262.072.082.052.062.06-0.48%9,463,1000.75
Oct 01, 20262.082.092.032.072.07-0.48%25,002,1002.03
Sep 30, 20262.082.092.062.082.080.00%22,094,9001.81
Sep 29, 20262.082.092.072.082.080.00%12,240,8001.01
Sep 28, 20262.102.112.052.082.08-0.48%12,763,7001.06
Sep 25, 20262.082.112.072.092.09+0.97%18,385,7001.54
Sep 24, 20262.112.132.072.072.07-2.82%43,462,6003.83
Sep 23, 20262.102.162.082.132.13-1.84%39,123,5003.60
Sep 22, 20262.272.282.172.172.17-5.24%42,414,2004.10
Sep 21, 20262.252.292.222.292.29+1.33%9,599,6000.93
Sep 18, 20262.182.262.162.262.26+3.67%57,922,8006.01
Sep 17, 20262.142.182.142.182.18+1.87%19,365,8002.04
Sep 16, 20262.142.152.112.142.140.00%00.00
Sep 15, 20262.132.152.112.142.14+0.47%9,070,0000.91
Sep 14, 20262.132.142.112.132.130.00%3,617,5000.37
Sep 11, 20262.152.152.122.132.13-0.93%4,835,9000.49
Sep 10, 20262.142.162.122.152.150.00%10,689,5001.08
Sep 09, 20262.112.162.102.152.15+1.90%10,713,8001.09
Sep 08, 20262.082.112.082.112.11+0.96%4,346,2000.44
Sep 07, 20262.082.112.072.092.09+0.48%5,531,4000.55
Sep 04, 20262.132.132.072.082.08-2.35%7,848,6000.79
Sep 03, 20262.092.142.082.132.13+1.91%6,159,5000.61