Sunway

SWAY
🏛️ malaysia →
5.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.03 2.06 2.02 2.06 5.8M
2023-12-28 2.02 2.04 2.01 2.03 5.6M
2023-12-27 2.03 2.05 2.01 2.02 5.6M
2023-12-26 2.04 2.06 2.02 2.02 6.3M
2023-12-22 2.05 2.05 2.03 2.04 7.2M
2023-12-21 2.04 2.05 2.03 2.05 8.6M
2023-12-20 2.05 2.05 2.02 2.04 5.6M
2023-12-19 2.05 2.06 2.04 2.04 3.4M
2023-12-18 2.10 2.10 2.04 2.06 4.7M
2023-12-15 2.00 2.09 1.97 2.05 20.4M
2023-12-14 1.99 2.01 1.97 2.00 7.5M
2023-12-13 1.97 2.01 1.96 2.00 10.2M
2023-12-12 1.97 1.99 1.95 1.96 7.6M
2023-12-11 1.96 1.98 1.95 1.96 3.2M
2023-12-08 1.95 1.97 1.95 1.96 3.2M
2023-12-07 1.94 1.96 1.93 1.94 5.1M
2023-12-06 1.91 1.95 1.91 1.95 1.9M
2023-12-05 1.92 1.92 1.90 1.91 7.2M
2023-12-04 1.90 1.93 1.89 1.92 7.5M
2023-12-01 1.98 1.98 1.89 1.90 12.5M
2023-11-30 1.97 1.98 1.95 1.98 6.7M
2023-11-29 1.95 1.98 1.95 1.97 5.1M
2023-11-28 1.96 1.97 1.95 1.95 4.2M
2023-11-27 1.97 1.97 1.95 1.96 3.9M
2023-11-24 1.96 1.98 1.95 1.97 6.3M
2023-11-23 1.95 1.97 1.94 1.96 8.5M
2023-11-22 1.97 1.97 1.93 1.94 3.3M
2023-11-21 2.00 2.01 1.97 1.98 7.2M
2023-11-20 1.99 2.01 1.98 2.01 8.2M
2023-11-17 1.99 2.01 1.97 2.01 7.1M
2023-11-16 1.96 2.00 1.94 1.99 13.0M
2023-11-15 1.95 1.97 1.94 1.96 9.1M
2023-11-14 1.92 1.96 1.90 1.95 16.3M
2023-11-10 1.90 1.92 1.89 1.91 12.8M
2023-11-09 1.88 1.92 1.88 1.90 10.7M
2023-11-08 1.89 1.94 1.87 1.88 19.0M
2023-11-07 1.89 1.91 1.87 1.88 7.3M
2023-11-06 1.87 1.91 1.87 1.89 14.8M
2023-11-03 1.88 1.90 1.86 1.87 6.4M
2023-11-02 1.85 1.89 1.83 1.88 8.1M
2023-11-01 1.85 1.87 1.82 1.83 5.6M
2023-10-31 1.84 1.87 1.84 1.85 5.9M
2023-10-30 1.85 1.86 1.84 1.84 0.8M
2023-10-27 1.87 1.89 1.85 1.85 3.3M
2023-10-26 1.88 1.89 1.86 1.87 6.5M
2023-10-25 1.88 1.89 1.87 1.88 4.9M
2023-10-24 1.85 1.89 1.85 1.88 5.7M
2023-10-23 1.86 1.87 1.82 1.85 10.5M
2023-10-20 1.86 1.87 1.83 1.87 4.8M
2023-10-19 1.84 1.87 1.84 1.86 8.9M
2023-10-18 1.90 1.90 1.82 1.85 20.5M
2023-10-17 1.90 1.93 1.89 1.90 7.1M
2023-10-16 1.94 1.95 1.88 1.90 12.2M
2023-10-13 1.99 1.99 1.93 1.94 4.1M
2023-10-12 1.91 1.99 1.91 1.99 12.9M
2023-10-11 1.95 1.96 1.91 1.91 9.8M
2023-10-10 1.95 1.97 1.90 1.95 20.9M
2023-10-09 1.98 1.98 1.94 1.95 4.2M
2023-10-06 1.94 1.99 1.94 1.97 10.2M
2023-10-05 1.93 1.96 1.93 1.95 2.5M
2023-10-04 1.95 1.96 1.91 1.94 7.3M
2023-10-03 1.93 1.99 1.93 1.97 6.1M
2023-10-02 1.98 2.01 1.94 1.94 3.6M
2023-09-29 2.00 2.04 1.95 1.97 6.6M
2023-09-27 2.01 2.02 1.98 1.99 4.6M
2023-09-26 1.99 2.03 1.97 2.01 7.9M
2023-09-25 2.04 2.04 1.98 1.99 6.0M
2023-09-22 2.03 2.06 2.01 2.03 6.5M
2023-09-21 2.01 2.07 2.01 2.04 8.7M
2023-09-20 2.00 2.04 2.00 2.02 7.8M
2023-09-19 2.00 2.03 1.98 2.01 6.6M
2023-09-18 2.03 2.03 1.99 2.00 3.7M
2023-09-15 1.96 2.05 1.94 2.03 10.3M
2023-09-14 1.93 1.98 1.93 1.97 6.9M
2023-09-13 1.92 1.97 1.91 1.93 10.3M
2023-09-12 1.92 1.94 1.90 1.92 9.0M
2023-09-11 1.94 1.94 1.89 1.92 3.5M
2023-09-08 1.95 1.98 1.94 1.95 6.2M
2023-09-07 1.96 1.97 1.93 1.95 6.5M
2023-09-06 1.92 1.98 1.92 1.98 10.2M
2023-09-05 1.97 1.98 1.89 1.92 5.6M
2023-09-04 1.96 2.00 1.95 1.98 11.3M
2023-09-01 1.97 1.98 1.95 1.96 9.7M
2023-08-30 2.00 2.01 1.95 1.99 15.1M
2023-08-29 1.98 2.02 1.98 2.01 22.3M
2023-08-28 1.89 2.03 1.88 2.01 19.5M
2023-08-25 1.90 1.90 1.87 1.90 10.7M
2023-08-24 1.90 1.92 1.89 1.91 9.5M
2023-08-23 1.89 1.91 1.87 1.90 14.7M
2023-08-22 1.90 1.94 1.89 1.90 7.2M
2023-08-21 1.90 1.92 1.88 1.90 15.6M
2023-08-18 1.89 1.94 1.87 1.92 16.8M
2023-08-17 1.84 1.93 1.84 1.92 19.6M
2023-08-16 1.87 1.88 1.84 1.85 10.6M
2023-08-15 1.83 1.94 1.83 1.88 20.3M
2023-08-14 1.81 1.84 1.79 1.83 6.0M
2023-08-11 1.81 1.84 1.80 1.83 5.5M
2023-08-10 1.79 1.82 1.79 1.81 3.5M
2023-08-09 1.80 1.84 1.78 1.80 19.3M
2023-08-08 1.79 1.81 1.77 1.79 7.7M
2023-08-07 1.78 1.80 1.78 1.79 7.4M
2023-08-04 1.75 1.80 1.75 1.79 7.0M
2023-08-03 1.74 1.77 1.74 1.76 5.0M
2023-08-02 1.77 1.81 1.75 1.76 10.9M
2023-08-01 1.78 1.79 1.76 1.77 5.0M
2023-07-31 1.74 1.82 1.74 1.79 9.6M
2023-07-28 1.69 1.75 1.69 1.73 5.5M
2023-07-27 1.70 1.71 1.68 1.70 2.6M
2023-07-26 1.70 1.72 1.65 1.70 10.2M
2023-07-25 1.66 1.72 1.65 1.70 5.5M
2023-07-24 1.68 1.68 1.66 1.67 3.4M
2023-07-21 1.65 1.68 1.64 1.68 2.0M
2023-07-20 1.64 1.67 1.63 1.65 4.6M
2023-07-18 1.63 1.65 1.62 1.64 1.6M
2023-07-17 1.62 1.64 1.60 1.63 2.1M
2023-07-14 1.61 1.62 1.59 1.61 3.7M
2023-07-13 1.59 1.61 1.58 1.60 2.4M
2023-07-12 1.60 1.60 1.58 1.59 1.4M
2023-07-11 1.59 1.61 1.58 1.60 2.2M
2023-07-10 1.58 1.59 1.57 1.59 1.5M
2023-07-07 1.58 1.59 1.57 1.58 1.6M
2023-07-06 1.58 1.59 1.57 1.58 0.9M
2023-07-05 1.57 1.59 1.56 1.59 2.8M
2023-07-04 1.58 1.59 1.56 1.57 2.8M
2023-07-03 1.57 1.59 1.56 1.59 2.5M
2023-06-30 1.59 1.61 1.56 1.58 2.5M
2023-06-28 1.58 1.59 1.57 1.59 2.2M
2023-06-27 1.58 1.59 1.56 1.59 2.3M
2023-06-26 1.61 1.61 1.58 1.59 0.8M
2023-06-23 1.61 1.62 1.59 1.61 2.9M
2023-06-22 1.60 1.61 1.58 1.61 0.9M
2023-06-21 1.60 1.61 1.58 1.60 2.5M
2023-06-20 1.60 1.62 1.58 1.60 2.4M
2023-06-19 1.57 1.61 1.56 1.60 2.1M
2023-06-16 1.57 1.58 1.56 1.58 1.0M
2023-06-15 1.57 1.57 1.55 1.57 1.0M
2023-06-14 1.55 1.56 1.54 1.56 1.3M
2023-06-13 1.53 1.55 1.52 1.54 2.3M
2023-06-12 1.54 1.56 1.52 1.53 2.7M
2023-06-09 1.55 1.55 1.53 1.53 2.4M
2023-06-08 1.54 1.55 1.54 1.55 0.4M
2023-06-07 1.54 1.55 1.53 1.55 1.2M
2023-06-06 1.55 1.55 1.52 1.55 1.8M
2023-06-02 1.59 1.59 1.54 1.54 2.1M
2023-06-01 1.58 1.59 1.56 1.59 0.5M
2023-05-31 1.56 1.58 1.55 1.57 2.3M
2023-05-30 1.55 1.57 1.55 1.56 0.8M
2023-05-29 1.57 1.57 1.55 1.56 1.6M
2023-05-26 1.55 1.60 1.55 1.57 1.5M
2023-05-25 1.55 1.56 1.55 1.55 0.2M
2023-05-24 1.57 1.57 1.53 1.55 2.7M
2023-05-23 1.57 1.57 1.56 1.57 0.2M
2023-05-22 1.57 1.58 1.56 1.57 0.1M
2023-05-19 1.58 1.59 1.56 1.57 3.8M
2023-05-18 1.57 1.58 1.56 1.57 1.2M
2023-05-17 1.56 1.57 1.55 1.56 0.3M
2023-05-16 1.56 1.57 1.55 1.56 1.0M
2023-05-15 1.56 1.56 1.55 1.55 0.5M
2023-05-12 1.56 1.57 1.55 1.56 0.7M
2023-05-11 1.56 1.57 1.56 1.56 0.7M
2023-05-10 1.58 1.58 1.56 1.56 2.7M
2023-05-09 1.57 1.58 1.56 1.58 2.1M
2023-05-08 1.57 1.58 1.55 1.57 2.7M
2023-05-05 1.57 1.58 1.55 1.56 2.5M
2023-05-03 1.58 1.59 1.56 1.56 1.2M
2023-05-02 1.57 1.59 1.57 1.58 0.3M
2023-04-28 1.58 1.59 1.57 1.57 0.6M
2023-04-27 1.59 1.59 1.57 1.58 0.5M
2023-04-26 1.61 1.61 1.57 1.58 2.3M
2023-04-25 1.63 1.63 1.60 1.61 0.9M
2023-04-20 1.62 1.64 1.61 1.64 1.5M
2023-04-19 1.62 1.63 1.60 1.63 1.3M
2023-04-18 1.59 1.63 1.59 1.63 3.0M
2023-04-17 1.57 1.60 1.56 1.59 5.1M
2023-04-14 1.57 1.57 1.56 1.57 7.3M
2023-04-13 1.58 1.58 1.56 1.57 5.1M
2023-04-12 1.55 1.60 1.55 1.58 4.6M
2023-04-11 1.56 1.57 1.55 1.55 1.7M
2023-04-10 1.58 1.58 1.56 1.56 0.7M
2023-04-07 1.58 1.59 1.57 1.58 1.0M
2023-04-06 1.58 1.58 1.56 1.57 3.5M
2023-04-05 1.58 1.59 1.57 1.57 1.1M
2023-04-04 1.56 1.59 1.55 1.58 1.4M
2023-04-03 1.60 1.61 1.58 1.59 6.0M
2023-03-31 1.60 1.61 1.58 1.59 2.6M
2023-03-30 1.61 1.62 1.59 1.59 1.8M
2023-03-29 1.62 1.62 1.59 1.61 2.0M
2023-03-28 1.59 1.63 1.58 1.62 2.4M
2023-03-27 1.57 1.60 1.55 1.58 2.6M
2023-03-24 1.57 1.58 1.54 1.56 4.3M
2023-03-23 1.57 1.58 1.54 1.56 3.3M
2023-03-22 1.56 1.57 1.55 1.57 2.0M
2023-03-21 1.57 1.58 1.54 1.55 5.1M
2023-03-20 1.57 1.58 1.55 1.56 5.8M
2023-03-17 1.60 1.64 1.56 1.56 60.7M
2023-03-16 1.59 1.61 1.57 1.59 2.4M
2023-03-15 1.60 1.61 1.58 1.59 4.9M
2023-03-14 1.62 1.63 1.59 1.60 3.0M
2023-03-13 1.62 1.64 1.61 1.62 1.3M
2023-03-10 1.63 1.64 1.61 1.63 1.5M
2023-03-09 1.63 1.64 1.61 1.63 1.8M
2023-03-08 1.63 1.63 1.61 1.62 3.1M
2023-03-07 1.65 1.66 1.63 1.63 2.5M
2023-03-06 1.64 1.66 1.64 1.65 0.8M
2023-03-03 1.61 1.64 1.61 1.63 2.2M
2023-03-02 1.62 1.63 1.61 1.61 1.1M
2023-03-01 1.63 1.64 1.60 1.62 4.0M
2023-02-28 1.63 1.65 1.62 1.63 2.1M
2023-02-27 1.63 1.66 1.62 1.63 3.8M
2023-02-24 1.63 1.63 1.62 1.63 1.6M
2023-02-23 1.61 1.63 1.60 1.62 3.5M
2023-02-22 1.62 1.62 1.60 1.60 0.8M
2023-02-21 1.61 1.63 1.61 1.62 1.8M
2023-02-20 1.61 1.61 1.60 1.61 2.3M
2023-02-17 1.62 1.62 1.60 1.60 1.3M
2023-02-16 1.62 1.63 1.60 1.62 1.1M
2023-02-15 1.61 1.62 1.60 1.62 0.8M
2023-02-14 1.59 1.61 1.59 1.61 1.0M
2023-02-13 1.61 1.62 1.58 1.59 1.9M
2023-02-10 1.60 1.62 1.59 1.61 2.6M
2023-02-09 1.61 1.62 1.59 1.60 2.4M
2023-02-08 1.61 1.62 1.60 1.61 1.3M
2023-02-07 1.61 1.62 1.60 1.61 1.9M
2023-02-03 1.61 1.62 1.60 1.61 3.6M
2023-02-02 1.62 1.64 1.60 1.61 3.4M
2023-01-31 1.61 1.62 1.61 1.61 0.6M
2023-01-30 1.61 1.63 1.60 1.61 1.2M
2023-01-27 1.60 1.62 1.60 1.61 3.0M
2023-01-26 1.61 1.61 1.58 1.60 3.5M
2023-01-25 1.58 1.61 1.58 1.60 0.8M
2023-01-20 1.58 1.60 1.57 1.58 1.0M
2023-01-19 1.60 1.61 1.56 1.57 4.6M
2023-01-18 1.62 1.63 1.59 1.61 1.3M
2023-01-17 1.61 1.62 1.60 1.62 0.5M
2023-01-16 1.59 1.61 1.59 1.60 2.3M
2023-01-13 1.62 1.64 1.58 1.59 6.3M
2023-01-12 1.66 1.66 1.60 1.61 2.7M
2023-01-11 1.66 1.67 1.64 1.65 2.5M
2023-01-10 1.61 1.66 1.60 1.66 2.1M
2023-01-09 1.61 1.62 1.60 1.62 2.9M
2023-01-06 1.59 1.61 1.58 1.60 1.0M
2023-01-05 1.57 1.60 1.57 1.60 2.4M
2023-01-04 1.60 1.60 1.57 1.57 1.7M
2023-01-03 1.62 1.62 1.58 1.58 0.5M