Sunway Healthcare Holdings Berhad (5555) Price History

Daily open, high, low, close and volume for Sunway Healthcare Holdings Berhad (5555) from 2026-03-18 to 2026-10-13, newest first.

‹ 5555 price and chart

Date	Open	High	Low	Close	Volume
2026-10-13	MYR 2.15	MYR 2.15	MYR 2.11	MYR 2.14	8,425,000
2026-10-09	MYR 2.10	MYR 2.13	MYR 2.09	MYR 2.13	6,750,800
2026-10-08	MYR 2.09	MYR 2.14	MYR 2.08	MYR 2.10	12,515,100
2026-10-07	MYR 2.08	MYR 2.11	MYR 2.07	MYR 2.09	7,784,700
2026-10-06	MYR 2.03	MYR 2.09	MYR 2.03	MYR 2.08	12,408,200
2026-10-05	MYR 2.06	MYR 2.06	MYR 2.01	MYR 2.03	19,293,800
2026-10-02	MYR 2.07	MYR 2.08	MYR 2.05	MYR 2.06	9,463,100
2026-10-01	MYR 2.08	MYR 2.09	MYR 2.03	MYR 2.07	25,002,100
2026-09-30	MYR 2.08	MYR 2.09	MYR 2.06	MYR 2.08	22,094,900
2026-09-29	MYR 2.08	MYR 2.09	MYR 2.07	MYR 2.08	12,240,800
2026-09-28	MYR 2.10	MYR 2.11	MYR 2.05	MYR 2.08	12,763,700
2026-09-25	MYR 2.08	MYR 2.11	MYR 2.07	MYR 2.09	18,385,700
2026-09-24	MYR 2.11	MYR 2.13	MYR 2.07	MYR 2.07	43,450,600
2026-09-23	MYR 2.10	MYR 2.16	MYR 2.08	MYR 2.13	39,123,500
2026-09-22	MYR 2.27	MYR 2.28	MYR 2.17	MYR 2.17	42,414,200
2026-09-21	MYR 2.25	MYR 2.29	MYR 2.22	MYR 2.29	9,599,600
2026-09-18	MYR 2.18	MYR 2.26	MYR 2.16	MYR 2.26	57,922,800
2026-09-17	MYR 2.14	MYR 2.18	MYR 2.14	MYR 2.18	19,365,800
2026-09-15	MYR 2.13	MYR 2.15	MYR 2.11	MYR 2.14	9,070,000
2026-09-14	MYR 2.13	MYR 2.14	MYR 2.11	MYR 2.13	3,617,500
2026-09-11	MYR 2.15	MYR 2.15	MYR 2.12	MYR 2.13	4,835,900
2026-09-10	MYR 2.14	MYR 2.16	MYR 2.12	MYR 2.15	10,689,500
2026-09-09	MYR 2.11	MYR 2.16	MYR 2.10	MYR 2.15	10,713,800
2026-09-08	MYR 2.08	MYR 2.11	MYR 2.08	MYR 2.11	4,346,200
2026-09-07	MYR 2.08	MYR 2.11	MYR 2.07	MYR 2.09	5,531,400
2026-09-04	MYR 2.13	MYR 2.13	MYR 2.07	MYR 2.08	7,848,600
2026-09-03	MYR 2.09	MYR 2.14	MYR 2.08	MYR 2.13	6,159,500
2026-09-02	MYR 2.12	MYR 2.14	MYR 2.07	MYR 2.09	7,521,700
2026-09-01	MYR 2.12	MYR 2.14	MYR 2.08	MYR 2.12	14,587,600
2026-08-28	MYR 2.17	MYR 2.19	MYR 2.12	MYR 2.12	11,154,500
2026-08-27	MYR 2.15	MYR 2.18	MYR 2.11	MYR 2.17	12,135,800
2026-08-26	MYR 2.15	MYR 2.17	MYR 2.11	MYR 2.15	8,752,100
2026-08-24	MYR 2.11	MYR 2.17	MYR 2.09	MYR 2.15	14,161,800
2026-08-21	MYR 2.10	MYR 2.14	MYR 2.09	MYR 2.11	16,973,000
2026-08-20	MYR 2.07	MYR 2.11	MYR 2.02	MYR 2.10	31,410,200
2026-08-19	MYR 2.03	MYR 2.08	MYR 2.02	MYR 2.07	13,687,100
2026-08-18	MYR 2.01	MYR 2.05	MYR 2.00	MYR 2.04	7,224,300
2026-08-17	MYR 2.00	MYR 2.03	MYR 1.99	MYR 2.01	7,227,200
2026-08-14	MYR 1.98	MYR 2.02	MYR 1.97	MYR 2.01	5,370,800
2026-08-13	MYR 2.00	MYR 2.01	MYR 1.97	MYR 1.97	11,057,700
2026-08-12	MYR 2.02	MYR 2.05	MYR 2.00	MYR 2.00	7,020,600
2026-08-11	MYR 2.04	MYR 2.04	MYR 2.01	MYR 2.02	17,671,200
2026-08-10	MYR 2.05	MYR 2.06	MYR 2.03	MYR 2.04	4,364,800
2026-08-07	MYR 2.03	MYR 2.07	MYR 2.00	MYR 2.05	17,591,600
2026-08-06	MYR 1.99	MYR 2.03	MYR 1.97	MYR 2.03	11,429,100
2026-08-05	MYR 1.99	MYR 2.00	MYR 1.97	MYR 1.99	9,621,300
2026-08-04	MYR 1.95	MYR 2.00	MYR 1.95	MYR 1.99	11,366,000
2026-08-03	MYR 1.93	MYR 1.96	MYR 1.92	MYR 1.95	7,095,200
2026-07-31	MYR 1.92	MYR 1.94	MYR 1.91	MYR 1.93	4,112,600
2026-07-30	MYR 1.92	MYR 1.93	MYR 1.90	MYR 1.92	8,033,700
2026-07-29	MYR 1.95	MYR 1.95	MYR 1.90	MYR 1.92	10,730,700
2026-07-28	MYR 1.95	MYR 1.95	MYR 1.90	MYR 1.95	11,492,100
2026-07-27	MYR 1.94	MYR 1.96	MYR 1.92	MYR 1.95	8,387,900
2026-07-24	MYR 1.96	MYR 1.96	MYR 1.93	MYR 1.94	6,985,900
2026-07-23	MYR 1.96	MYR 1.97	MYR 1.95	MYR 1.96	5,387,200
2026-07-22	MYR 1.96	MYR 1.97	MYR 1.95	MYR 1.96	4,988,200
2026-07-21	MYR 1.96	MYR 1.98	MYR 1.96	MYR 1.96	5,967,200
2026-07-20	MYR 1.95	MYR 1.97	MYR 1.93	MYR 1.96	4,402,900
2026-07-17	MYR 1.94	MYR 1.96	MYR 1.93	MYR 1.95	9,906,700
2026-07-16	MYR 1.91	MYR 1.95	MYR 1.90	MYR 1.94	7,631,300
2026-07-15	MYR 1.90	MYR 1.92	MYR 1.89	MYR 1.91	7,217,600
2026-07-14	MYR 1.95	MYR 1.97	MYR 1.89	MYR 1.90	10,149,400
2026-07-13	MYR 1.95	MYR 1.96	MYR 1.92	MYR 1.95	15,098,900
2026-07-10	MYR 1.88	MYR 1.96	MYR 1.87	MYR 1.95	21,407,400
2026-07-09	MYR 1.88	MYR 1.89	MYR 1.87	MYR 1.88	14,472,100
2026-07-08	MYR 1.89	MYR 1.89	MYR 1.84	MYR 1.88	12,659,400
2026-07-07	MYR 1.87	MYR 1.90	MYR 1.86	MYR 1.89	14,212,600
2026-07-06	MYR 1.87	MYR 1.88	MYR 1.86	MYR 1.87	6,461,600
2026-07-03	MYR 1.85	MYR 1.89	MYR 1.85	MYR 1.87	14,851,900
2026-07-02	MYR 1.83	MYR 1.86	MYR 1.82	MYR 1.85	9,388,100
2026-07-01	MYR 1.81	MYR 1.85	MYR 1.81	MYR 1.83	6,618,300
2026-06-30	MYR 1.81	MYR 1.83	MYR 1.79	MYR 1.81	9,760,400
2026-06-29	MYR 1.78	MYR 1.83	MYR 1.78	MYR 1.81	6,440,800
2026-06-26	MYR 1.81	MYR 1.82	MYR 1.78	MYR 1.78	7,741,800
2026-06-25	MYR 1.81	MYR 1.84	MYR 1.80	MYR 1.81	10,856,800
2026-06-24	MYR 1.81	MYR 1.84	MYR 1.81	MYR 1.81	7,599,100
2026-06-23	MYR 1.85	MYR 1.86	MYR 1.79	MYR 1.82	14,161,600
2026-06-22	MYR 1.80	MYR 1.85	MYR 1.79	MYR 1.84	9,620,900
2026-06-19	MYR 1.79	MYR 1.80	MYR 1.76	MYR 1.80	22,699,100
2026-06-18	MYR 1.79	MYR 1.81	MYR 1.76	MYR 1.79	14,788,900
2026-06-16	MYR 1.80	MYR 1.80	MYR 1.77	MYR 1.79	7,749,400
2026-06-15	MYR 1.79	MYR 1.83	MYR 1.79	MYR 1.80	11,817,400
2026-06-12	MYR 1.77	MYR 1.79	MYR 1.76	MYR 1.79	6,506,600
2026-06-11	MYR 1.78	MYR 1.78	MYR 1.75	MYR 1.76	7,452,600
2026-06-10	MYR 1.75	MYR 1.80	MYR 1.75	MYR 1.78	9,346,400
2026-06-09	MYR 1.76	MYR 1.77	MYR 1.75	MYR 1.75	6,721,100
2026-06-08	MYR 1.72	MYR 1.76	MYR 1.71	MYR 1.75	14,451,100
2026-06-05	MYR 1.72	MYR 1.75	MYR 1.71	MYR 1.74	15,942,100
2026-06-04	MYR 1.75	MYR 1.78	MYR 1.73	MYR 1.73	22,867,300
2026-06-03	MYR 1.78	MYR 1.80	MYR 1.75	MYR 1.76	23,590,300
2026-05-29	MYR 1.75	MYR 1.81	MYR 1.75	MYR 1.77	59,334,700
2026-05-28	MYR 1.76	MYR 1.78	MYR 1.74	MYR 1.75	18,710,700
2026-05-26	MYR 1.78	MYR 1.79	MYR 1.75	MYR 1.75	19,516,900
2026-05-25	MYR 1.80	MYR 1.80	MYR 1.75	MYR 1.78	29,776,200
2026-05-22	MYR 1.82	MYR 1.83	MYR 1.80	MYR 1.81	25,527,500
2026-05-21	MYR 1.83	MYR 1.83	MYR 1.80	MYR 1.82	28,963,400
2026-05-20	MYR 1.86	MYR 1.87	MYR 1.84	MYR 1.84	26,211,300
2026-05-19	MYR 1.86	MYR 1.88	MYR 1.85	MYR 1.86	15,011,000
2026-05-18	MYR 1.87	MYR 1.88	MYR 1.85	MYR 1.85	11,694,600
2026-05-15	MYR 1.87	MYR 1.88	MYR 1.85	MYR 1.87	7,435,700
2026-05-14	MYR 1.87	MYR 1.88	MYR 1.85	MYR 1.87	15,604,700
2026-05-13	MYR 1.86	MYR 1.88	MYR 1.85	MYR 1.87	13,405,000
2026-05-12	MYR 1.87	MYR 1.88	MYR 1.86	MYR 1.86	9,182,900
2026-05-11	MYR 1.88	MYR 1.91	MYR 1.85	MYR 1.86	23,040,800
2026-05-08	MYR 1.87	MYR 1.89	MYR 1.86	MYR 1.88	7,981,200
2026-05-07	MYR 1.87	MYR 1.90	MYR 1.86	MYR 1.87	22,033,600
2026-05-06	MYR 1.87	MYR 1.89	MYR 1.86	MYR 1.86	10,377,300
2026-05-05	MYR 1.88	MYR 1.89	MYR 1.86	MYR 1.87	6,978,700
2026-05-04	MYR 1.89	MYR 1.91	MYR 1.88	MYR 1.89	15,765,700
2026-04-30	MYR 1.87	MYR 1.89	MYR 1.85	MYR 1.89	19,906,200
2026-04-29	MYR 1.88	MYR 1.88	MYR 1.86	MYR 1.87	19,774,700
2026-04-28	MYR 1.87	MYR 1.88	MYR 1.86	MYR 1.87	16,816,900
2026-04-27	MYR 1.93	MYR 1.93	MYR 1.86	MYR 1.86	27,260,500
2026-04-24	MYR 1.89	MYR 1.92	MYR 1.87	MYR 1.92	24,902,100
2026-04-23	MYR 1.92	MYR 1.94	MYR 1.88	MYR 1.89	31,091,800
2026-04-22	MYR 1.92	MYR 1.93	MYR 1.89	MYR 1.91	27,721,100
2026-04-21	MYR 1.94	MYR 1.98	MYR 1.91	MYR 1.93	39,269,400
2026-04-20	MYR 1.84	MYR 1.95	MYR 1.83	MYR 1.93	45,802,700
2026-04-17	MYR 1.83	MYR 1.85	MYR 1.80	MYR 1.84	32,017,300
2026-04-16	MYR 1.85	MYR 1.89	MYR 1.83	MYR 1.83	30,491,300
2026-04-15	MYR 1.87	MYR 1.88	MYR 1.84	MYR 1.85	34,928,500
2026-04-14	MYR 1.89	MYR 1.91	MYR 1.85	MYR 1.86	37,688,500
2026-04-13	MYR 1.87	MYR 1.91	MYR 1.85	MYR 1.87	39,660,500
2026-04-10	MYR 1.93	MYR 1.94	MYR 1.90	MYR 1.90	53,893,000
2026-04-09	MYR 1.97	MYR 1.97	MYR 1.91	MYR 1.92	29,687,700
2026-04-08	MYR 1.95	MYR 1.96	MYR 1.91	MYR 1.96	50,230,900
2026-04-07	MYR 1.91	MYR 1.97	MYR 1.88	MYR 1.89	46,669,200
2026-04-06	MYR 1.97	MYR 1.98	MYR 1.90	MYR 1.90	62,068,600
2026-04-03	MYR 2.00	MYR 2.04	MYR 1.97	MYR 1.98	43,866,100
2026-04-02	MYR 2.15	MYR 2.16	MYR 1.98	MYR 2.00	86,118,100
2026-04-01	MYR 2.05	MYR 2.13	MYR 2.01	MYR 2.13	79,581,100
2026-03-31	MYR 2.11	MYR 2.16	MYR 1.92	MYR 2.00	112,636,700
2026-03-30	MYR 2.36	MYR 2.36	MYR 2.06	MYR 2.09	141,179,200
2026-03-27	MYR 2.33	MYR 2.46	MYR 2.26	MYR 2.37	161,029,800
2026-03-26	MYR 2.15	MYR 2.32	MYR 2.14	MYR 2.29	142,821,300
2026-03-25	MYR 2.03	MYR 2.14	MYR 2.03	MYR 2.12	120,717,600
2026-03-24	MYR 1.91	MYR 2.00	MYR 1.90	MYR 2.00	107,775,700
2026-03-19	MYR 1.86	MYR 1.94	MYR 1.86	MYR 1.90	152,992,100
2026-03-18	MYR 1.70	MYR 2.07	MYR 1.69	MYR 1.85	594,662,500