Tuju Setia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.435	0.435	0.420	0.420	0.396	12,500
2021-12-06	0.415	0.425	0.400	0.400	0.377	335,500
2021-12-02	0.410	0.415	0.405	0.415	0.391	79,000
2021-12-01	0.395	0.415	0.395	0.405	0.381	417,700
2021-11-30	0.390	0.405	0.390	0.390	0.367	925,400
2021-11-29	0.430	0.460	0.360	0.380	0.358	2,208,800
2021-11-26	0.450	0.460	0.430	0.430	0.405	192,200
2021-11-25	0.470	0.470	0.445	0.450	0.424	599,300
2021-11-24	0.485	0.485	0.460	0.465	0.438	337,000
2021-11-23	0.490	0.495	0.485	0.485	0.457	224,100
2021-11-22	0.500	0.500	0.495	0.495	0.466	64,300
2021-11-19	0.495	0.500	0.490	0.500	0.471	25,500
2021-11-18	0.500	0.500	0.490	0.495	0.466	53,100
2021-11-17	0.500	0.500	0.495	0.500	0.471	128,800
2021-11-16	0.505	0.505	0.500	0.500	0.471	254,800
2021-11-15	0.510	0.510	0.505	0.505	0.476	107,400
2021-11-12	0.505	0.505	0.500	0.505	0.476	240,100
2021-11-11	0.500	0.500	0.500	0.500	0.471	25,000
2021-11-10	0.505	0.505	0.500	0.500	0.471	787,200
2021-11-09	0.510	0.510	0.505	0.505	0.476	97,200
2021-11-08	0.505	0.505	0.505	0.505	0.476	116,100
2021-11-05	0.505	0.520	0.505	0.505	0.476	289,400
2021-11-03	0.510	0.510	0.505	0.505	0.476	155,100
2021-11-02	0.510	0.515	0.510	0.510	0.480	168,500
2021-11-01	0.510	0.520	0.510	0.515	0.485	268,800
2021-10-29	0.520	0.530	0.520	0.530	0.499	36,500
2021-10-28	0.515	0.530	0.515	0.530	0.499	232,400
2021-10-27	0.520	0.520	0.515	0.515	0.485	88,000
2021-10-26	0.525	0.530	0.520	0.520	0.490	151,200
2021-10-25	0.535	0.535	0.520	0.525	0.494	41,300
2021-10-22	0.525	0.530	0.525	0.525	0.494	49,100

← NewerPage 18 of 18 · 1,051 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.