Sunway Berhad ( 5211.KL) - Price History
Monthly price history for 5211.KL (Sunway Berhad)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | MYR5.25 | MYR5.25 |
| May 2026 | MYR5.40 | MYR5.40 |
| April 2026 | MYR5.38 | MYR5.38 |
| March 2026 | MYR4.80 | MYR4.80 |
| February 2026 | MYR5.73 | MYR5.75 |
| January 2026 | MYR5.63 | MYR5.65 |
| December 2025 | MYR5.50 | MYR5.52 |
| November 2025 | MYR5.33 | MYR5.35 |
| October 2025 | MYR5.29 | MYR5.31 |
| September 2025 | MYR5.49 | MYR5.55 |
| August 2025 | MYR4.78 | MYR4.83 |
| July 2025 | MYR4.59 | MYR4.64 |
| June 2025 | MYR4.56 | MYR4.61 |
| May 2025 | MYR4.61 | MYR4.66 |
| April 2025 | MYR4.42 | MYR4.47 |
| March 2025 | MYR4.41 | MYR4.46 |
| February 2025 | MYR4.44 | MYR4.52 |
| January 2025 | MYR4.19 | MYR4.27 |
| December 2024 | MYR4.61 | MYR4.70 |
| November 2024 | MYR4.67 | MYR4.76 |
| October 2024 | MYR4.21 | MYR4.29 |
| September 2024 | MYR4.04 | MYR4.12 |
| August 2024 | MYR3.93 | MYR4.02 |
| July 2024 | MYR4.11 | MYR4.21 |
| June 2024 | MYR3.46 | MYR3.54 |
| May 2024 | MYR3.35 | MYR3.44 |
| April 2024 | MYR3.37 | MYR3.46 |
| March 2024 | MYR3.35 | MYR3.44 |
| February 2024 | MYR2.65 | MYR2.75 |
| January 2024 | MYR2.54 | MYR2.63 |
| December 2023 | MYR1.95 | MYR2.02 |
| November 2023 | MYR1.88 | MYR1.94 |
| October 2023 | MYR1.75 | MYR1.82 |
| September 2023 | MYR1.86 | MYR1.93 |
| August 2023 | MYR1.86 | MYR1.95 |
| July 2023 | MYR1.68 | MYR1.76 |
| June 2023 | MYR1.48 | MYR1.55 |
| May 2023 | MYR1.47 | MYR1.54 |
| April 2023 | MYR1.47 | MYR1.54 |
| March 2023 | MYR1.48 | MYR1.56 |
| February 2023 | MYR1.51 | MYR1.60 |
| January 2023 | MYR1.50 | MYR1.58 |
| December 2022 | MYR1.50 | MYR1.59 |
| November 2022 | MYR1.56 | MYR1.65 |
| October 2022 | MYR1.49 | MYR1.57 |
| September 2022 | MYR1.46 | MYR1.54 |
| August 2022 | MYR1.50 | MYR1.61 |
| July 2022 | MYR1.53 | MYR1.64 |
| June 2022 | MYR1.56 | MYR1.67 |
| May 2022 | MYR1.59 | MYR1.70 |
| April 2022 | MYR1.67 | MYR1.79 |
| March 2022 | MYR1.60 | MYR1.72 |
| February 2022 | MYR1.55 | MYR1.67 |
| January 2022 | MYR1.56 | MYR1.68 |
| December 2021 | MYR1.56 | MYR1.69 |
| November 2021 | MYR1.54 | MYR1.66 |
| October 2021 | MYR1.62 | MYR1.75 |
| September 2021 | MYR1.54 | MYR1.66 |
| August 2021 | MYR1.61 | MYR1.75 |
| July 2021 | MYR1.54 | MYR1.67 |
| June 2021 | MYR1.57 | MYR1.71 |
| May 2021 | MYR1.42 | MYR1.54 |
| April 2021 | MYR1.46 | MYR1.59 |
| March 2021 | MYR1.52 | MYR1.67 |
| February 2021 | MYR1.34 | MYR1.47 |
| January 2021 | MYR1.34 | MYR1.47 |
| December 2020 | MYR1.44 | MYR1.58 |
| November 2020 | MYR1.27 | MYR1.39 |
| October 2020 | MYR1.20 | MYR1.32 |
| September 2020 | MYR1.23 | MYR1.34 |
| August 2020 | MYR1.25 | MYR1.37 |
| July 2020 | MYR1.21 | MYR1.32 |
| June 2020 | MYR1.23 | MYR1.34 |
| May 2020 | MYR1.20 | MYR1.32 |
| April 2020 | MYR1.41 | MYR1.54 |
| March 2020 | MYR1.39 | MYR1.52 |
| February 2020 | MYR1.54 | MYR1.74 |
| January 2020 | MYR1.56 | MYR1.77 |
| December 2019 | MYR1.56 | MYR1.77 |
| November 2019 | MYR1.53 | MYR1.73 |
| October 2019 | MYR1.48 | MYR1.67 |
| September 2019 | MYR1.48 | MYR1.69 |
| August 2019 | MYR1.39 | MYR1.62 |
| July 2019 | MYR1.40 | MYR1.63 |
| June 2019 | MYR1.42 | MYR1.65 |
| May 2019 | MYR1.43 | MYR1.66 |
| April 2019 | MYR1.41 | MYR1.64 |
| March 2019 | MYR1.40 | MYR1.65 |
| February 2019 | MYR1.34 | MYR1.59 |
| January 2019 | MYR1.34 | MYR1.59 |
| December 2018 | MYR1.22 | MYR1.44 |
| November 2018 | MYR1.21 | MYR1.43 |
| October 2018 | MYR1.13 | MYR1.34 |
| September 2018 | MYR1.25 | MYR1.48 |
| August 2018 | MYR1.26 | MYR1.53 |
| July 2018 | MYR1.24 | MYR1.50 |
| June 2018 | MYR1.25 | MYR1.52 |
| May 2018 | MYR1.18 | MYR1.43 |
| April 2018 | MYR1.22 | MYR1.48 |
| March 2018 | MYR1.23 | MYR1.49 |
| February 2018 | MYR1.31 | MYR1.62 |
| January 2018 | MYR1.40 | MYR1.74 |
| December 2017 | MYR1.29 | MYR1.60 |
| November 2017 | MYR1.29 | MYR1.60 |
| October 2017 | MYR1.37 | MYR1.70 |
| September 2017 | MYR1.43 | MYR1.81 |
| August 2017 | MYR1.45 | MYR4.26 |
| July 2017 | MYR1.43 | MYR4.20 |
| June 2017 | MYR1.31 | MYR3.85 |
| May 2017 | MYR1.18 | MYR3.48 |
| April 2017 | MYR1.16 | MYR3.41 |
| March 2017 | MYR1.06 | MYR3.19 |
| February 2017 | MYR1.05 | MYR3.17 |
| January 2017 | MYR0.99 | MYR2.98 |
| December 2016 | MYR0.99 | MYR2.97 |
| November 2016 | MYR0.96 | MYR2.90 |
| October 2016 | MYR1.02 | MYR3.06 |
| September 2016 | MYR1 | MYR3.04 |
| August 2016 | MYR0.98 | MYR2.99 |
| July 2016 | MYR0.94 | MYR2.88 |
| June 2016 | MYR0.96 | MYR2.94 |
| May 2016 | MYR0.97 | MYR2.96 |
| April 2016 | MYR1 | MYR3.07 |
| March 2016 | MYR1.01 | MYR3.08 |
| February 2016 | MYR0.94 | MYR2.94 |
| January 2016 | MYR0.93 | MYR2.90 |
| December 2015 | MYR0.97 | MYR3.02 |
| November 2015 | MYR0.95 | MYR2.96 |
| October 2015 | MYR0.98 | MYR3.04 |
| September 2015 | MYR0.98 | MYR3.09 |
| August 2015 | MYR0.97 | MYR3.34 |
| July 2015 | MYR0.99 | MYR3.41 |
| June 2015 | MYR0.99 | MYR3.38 |
| May 2015 | MYR0.97 | MYR3.31 |
| April 2015 | MYR1.05 | MYR3.59 |
| March 2015 | MYR1.01 | MYR3.46 |
| February 2015 | MYR0.92 | MYR3.20 |
| January 2015 | MYR0.91 | MYR3.16 |
| December 2014 | MYR0.90 | MYR3.12 |
| November 2014 | MYR0.92 | MYR3.21 |
| October 2014 | MYR0.94 | MYR3.27 |
| September 2014 | MYR0.94 | MYR3.26 |
| August 2014 | MYR0.80 | MYR2.84 |
| July 2014 | MYR0.86 | MYR3.04 |
| June 2014 | MYR0.82 | MYR2.88 |
| May 2014 | MYR0.83 | MYR2.95 |
| April 2014 | MYR0.83 | MYR2.94 |
| March 2014 | MYR0.81 | MYR2.87 |
| February 2014 | MYR0.77 | MYR2.76 |
| January 2014 | MYR0.71 | MYR2.56 |
| December 2013 | MYR0.72 | MYR2.58 |
| November 2013 | MYR0.70 | MYR2.51 |
| October 2013 | MYR0.74 | MYR2.64 |
| September 2013 | MYR0.85 | MYR3.04 |
| August 2013 | MYR0.73 | MYR2.68 |
| July 2013 | MYR0.86 | MYR3.13 |
| June 2013 | MYR0.80 | MYR3.36 |
| May 2013 | MYR0.94 | MYR3.94 |
| April 2013 | MYR0.65 | MYR2.75 |
| March 2013 | MYR0.66 | MYR2.82 |
| February 2013 | MYR0.55 | MYR2.36 |
| January 2013 | MYR0.53 | MYR2.28 |
| December 2012 | MYR0.53 | MYR2.26 |
| November 2012 | MYR0.51 | MYR2.18 |
| October 2012 | MYR0.52 | MYR2.24 |
| September 2012 | MYR0.51 | MYR2.18 |
| August 2012 | MYR0.49 | MYR2.10 |
| July 2012 | MYR0.50 | MYR2.14 |
| June 2012 | MYR0.51 | MYR2.18 |
| May 2012 | MYR0.50 | MYR2.15 |
| April 2012 | MYR0.53 | MYR2.28 |
| March 2012 | MYR0.58 | MYR2.49 |
| February 2012 | MYR0.58 | MYR2.48 |
| January 2012 | MYR0.55 | MYR2.37 |
| December 2011 | MYR0.56 | MYR2.42 |
| November 2011 | MYR0.52 | MYR2.24 |
| October 2011 | MYR0.52 | MYR2.21 |
| September 2011 | MYR0.42 | MYR1.79 |
| August 2011 | MYR0.50 | MYR2.13 |
| July 2011 | MYR0.22 | MYR4.84 |
| June 2011 | MYR0.23 | MYR5.10 |
| May 2011 | MYR0.22 | MYR4.79 |
| April 2011 | MYR0.21 | MYR4.59 |
| March 2011 | MYR0.20 | MYR4.26 |
| February 2011 | MYR0.18 | MYR3.90 |
| January 2011 | MYR0.19 | MYR4.09 |
| December 2010 | MYR0.19 | MYR4.12 |
| November 2010 | MYR0.20 | MYR4.41 |
| October 2010 | MYR0.17 | MYR3.81 |
| September 2010 | MYR0.17 | MYR3.74 |
| August 2010 | MYR0.16 | MYR3.68 |
| July 2010 | MYR0.15 | MYR3.56 |
| June 2010 | MYR0.16 | MYR3.72 |
| May 2010 | MYR0.15 | MYR3.63 |
| April 2010 | MYR0.15 | MYR3.70 |
| March 2010 | MYR0.13 | MYR3.14 |
| February 2010 | MYR0.13 | MYR3.13 |
| January 2010 | MYR0.13 | MYR3.03 |
| December 2009 | MYR0.13 | MYR3.08 |
| November 2009 | MYR0.12 | MYR2.83 |
| October 2009 | MYR0.12 | MYR2.93 |
| September 2009 | MYR0.12 | MYR2.92 |
| August 2009 | MYR0.13 | MYR3.21 |
| July 2009 | MYR0.12 | MYR2.88 |
| June 2009 | MYR0.11 | MYR2.69 |
| May 2009 | MYR0.11 | MYR2.73 |
| April 2009 | MYR0.08 | MYR2 |
| March 2009 | MYR0.06 | MYR1.41 |
| February 2009 | MYR0.06 | MYR1.39 |
| January 2009 | MYR0.06 | MYR1.52 |
| December 2008 | MYR0.06 | MYR1.66 |
| November 2008 | MYR0.05 | MYR1.36 |
| October 2008 | MYR0.06 | MYR1.52 |
| September 2008 | MYR0.08 | MYR2.13 |
| August 2008 | MYR0.09 | MYR2.32 |
| July 2008 | MYR0.08 | MYR2.01 |
| June 2008 | MYR0.10 | MYR2.50 |
| May 2008 | MYR0.12 | MYR2.94 |
| April 2008 | MYR0.11 | MYR2.72 |
| March 2008 | MYR0.12 | MYR2.96 |
| February 2008 | MYR0.11 | MYR2.82 |
| January 2008 | MYR0.14 | MYR3.62 |
| December 2007 | MYR0.19 | MYR4.72 |
| November 2007 | MYR0.18 | MYR4.65 |
| October 2007 | MYR0.19 | MYR4.84 |
| September 2007 | MYR0.18 | MYR4.72 |
| August 2007 | MYR0.18 | MYR4.63 |
| July 2007 | MYR0.19 | MYR4.93 |
| June 2007 | MYR0.18 | MYR4.74 |
| May 2007 | MYR0.18 | MYR4.59 |
| April 2007 | MYR0.17 | MYR4.36 |
| March 2007 | MYR0.14 | MYR3.60 |
| February 2007 | MYR0.10 | MYR2.66 |
| January 2007 | MYR0.09 | MYR2.42 |
| December 2006 | MYR0.08 | MYR2.10 |
| November 2006 | MYR0.08 | MYR1.93 |
| October 2006 | MYR0.06 | MYR1.61 |
| September 2006 | MYR0.07 | MYR1.74 |
| August 2006 | MYR0.06 | MYR1.70 |
| July 2006 | MYR0.06 | MYR1.52 |
| June 2006 | MYR0.06 | MYR1.45 |
| May 2006 | MYR0.06 | MYR1.71 |
| April 2006 | MYR0.06 | MYR1.62 |
| March 2006 | MYR0.06 | MYR1.66 |
| February 2006 | MYR0.06 | MYR1.60 |
| January 2006 | MYR0.05 | MYR1.40 |
| December 2005 | MYR0.04 | MYR1.20 |
| November 2005 | MYR0.04 | MYR1.21 |
| October 2005 | MYR0.05 | MYR1.33 |
| September 2005 | MYR0.06 | MYR1.55 |
| August 2005 | MYR0.06 | MYR1.73 |
| July 2005 | MYR0.07 | MYR1.99 |
| June 2005 | MYR0.06 | MYR1.75 |
| May 2005 | MYR0.07 | MYR1.90 |
| April 2005 | MYR0.07 | MYR1.93 |
| March 2005 | MYR0.07 | MYR1.95 |
| February 2005 | MYR0.07 | MYR1.93 |
| January 2005 | MYR0.06 | MYR1.69 |
| December 2004 | MYR0.06 | MYR1.60 |
| November 2004 | MYR0.06 | MYR1.60 |
| October 2004 | MYR0.05 | MYR1.33 |
| September 2004 | MYR0.05 | MYR1.47 |
| August 2004 | MYR0.06 | MYR1.52 |
| July 2004 | MYR0.06 | MYR1.70 |
| June 2004 | MYR0.05 | MYR1.42 |
| May 2004 | MYR0.06 | MYR1.53 |
| April 2004 | MYR0.07 | MYR1.95 |
| March 2004 | MYR0.06 | MYR1.59 |
| February 2004 | MYR0.05 | MYR1.28 |
| January 2004 | MYR0.04 | MYR1.07 |
| December 2003 | MYR0.04 | MYR1.03 |
| November 2003 | MYR0.04 | MYR1.03 |
| October 2003 | MYR0.04 | MYR1.18 |
| September 2003 | MYR0.04 | MYR0.96 |
| August 2003 | MYR0.04 | MYR0.99 |
| July 2003 | MYR0.03 | MYR0.86 |
| June 2003 | MYR0.02 | MYR0.68 |
| May 2003 | MYR0.02 | MYR0.54 |
| April 2003 | MYR0.02 | MYR0.50 |
| March 2003 | MYR0.02 | MYR0.54 |
| February 2003 | MYR0.02 | MYR0.56 |
| January 2003 | MYR0.02 | MYR0.57 |
| December 2002 | MYR0.02 | MYR0.60 |
| November 2002 | MYR0.02 | MYR0.63 |
| October 2002 | MYR0.03 | MYR0.74 |
| September 2002 | MYR0.03 | MYR0.80 |
| August 2002 | MYR0.03 | MYR0.90 |
| July 2002 | MYR0.03 | MYR0.93 |
| June 2002 | MYR0.03 | MYR0.95 |
| May 2002 | MYR0.04 | MYR1.02 |
| April 2002 | MYR0.04 | MYR1.08 |
| March 2002 | MYR0.04 | MYR1.03 |
| February 2002 | MYR0.03 | MYR0.80 |
| January 2002 | MYR0.03 | MYR0.96 |
| December 2001 | MYR0.04 | MYR1.14 |
| November 2001 | MYR0.03 | MYR0.91 |
| October 2001 | MYR0.03 | MYR0.90 |
| September 2001 | MYR0.03 | MYR0.89 |
| August 2001 | MYR0.03 | MYR0.93 |
| July 2001 | MYR0.03 | MYR0.89 |
| June 2001 | MYR0.03 | MYR0.86 |
| May 2001 | MYR0.03 | MYR0.85 |
| April 2001 | MYR0.03 | MYR0.85 |
| March 2001 | MYR0.03 | MYR0.87 |
| February 2001 | MYR0.03 | MYR0.92 |
| January 2001 | MYR0.03 | MYR0.96 |
| December 2000 | MYR0.03 | MYR0.95 |
| November 2000 | MYR0.03 | MYR0.97 |
| October 2000 | MYR0.04 | MYR1.12 |
| September 2000 | MYR0.04 | MYR1.14 |
| August 2000 | MYR0.05 | MYR1.34 |
| July 2000 | MYR0.05 | MYR1.48 |
| June 2000 | MYR0.05 | MYR1.42 |
| May 2000 | MYR0.06 | MYR1.65 |
| April 2000 | MYR0.06 | MYR1.63 |
| March 2000 | MYR0.07 | MYR1.99 |
| February 2000 | MYR0.07 | MYR1.90 |
| January 2000 | MYR0.07 | MYR1.88 |
| December 1999 | MYR0.06 | MYR1.61 |
| November 1999 | MYR0.06 | MYR1.66 |
| October 1999 | MYR0.06 | MYR1.74 |
| September 1999 | MYR0.05 | MYR1.55 |
| August 1999 | MYR0.06 | MYR1.56 |
| July 1999 | MYR0.05 | MYR1.32 |
| June 1999 | MYR0.06 | MYR1.64 |
| May 1999 | MYR0.03 | MYR0.95 |
| April 1999 | MYR0.03 | MYR0.85 |
| March 1999 | MYR0.02 | MYR0.53 |
| February 1999 | MYR0.02 | MYR0.66 |
| January 1999 | MYR0.03 | MYR0.82 |
| December 1998 | MYR0.03 | MYR0.80 |
| November 1998 | MYR0.03 | MYR0.82 |
| October 1998 | MYR0.02 | MYR0.58 |
| September 1998 | MYR0.02 | MYR0.53 |
| August 1998 | MYR0.01 | MYR0.39 |
| July 1998 | MYR0.02 | MYR0.47 |
| June 1998 | MYR0.02 | MYR0.52 |
| May 1998 | MYR0.02 | MYR0.56 |
| April 1998 | MYR0.02 | MYR0.64 |
| March 1998 | MYR0.03 | MYR0.86 |
| February 1998 | MYR0.04 | MYR1.21 |
| January 1998 | MYR0.02 | MYR0.69 |
| December 1997 | MYR0.02 | MYR0.67 |
| November 1997 | MYR0.03 | MYR0.88 |
| October 1997 | MYR0.05 | MYR1.36 |
| September 1997 | MYR0.06 | MYR1.90 |
| August 1997 | MYR0.06 | MYR1.78 |
| July 1997 | MYR0.10 | MYR2.86 |
| June 1997 | MYR0.11 | MYR3.17 |
| May 1997 | MYR0.17 | MYR4.88 |
| April 1997 | MYR0.18 | MYR5.17 |
| March 1997 | MYR0.20 | MYR6.02 |
| February 1997 | MYR0.22 | MYR6.64 |
| January 1997 | MYR0.20 | MYR5.78 |
| December 1996 | MYR0.20 | MYR5.78 |
| November 1996 | MYR0.20 | MYR5.97 |
| October 1996 | MYR0.21 | MYR6.21 |
| September 1996 | MYR0.20 | MYR5.97 |
| August 1996 | MYR0.20 | MYR5.93 |
| July 1996 | MYR0.19 | MYR5.69 |
5211.KL
Price: MYR5.25
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 30.77%
Payout Ratio Range:
Dividend Per Share: 0.04 MYR
Earnings Per Share: 0.19 MYR
P/E Ratio: 29.21
Exchange: KLS
Sector: Industrials
Industry: Conglomerates
Country: Malaysia
Market Capitalization: 37.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%