Subur Tiasa Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.880	0.880	0.860	0.880	0.880	41,100
2024-03-04	0.860	0.860	0.860	0.860	0.860	110,000
2024-03-01	0.895	0.895	0.860	0.895	0.895	11,300
2024-02-29	0.865	0.870	0.865	0.870	0.870	17,300
2024-02-27	0.885	0.900	0.885	0.900	0.900	20,100
2024-02-23	0.900	0.900	0.875	0.875	0.875	88,000
2024-02-22	0.900	0.900	0.895	0.895	0.895	68,600
2024-02-21	0.925	0.925	0.900	0.900	0.900	63,000
2024-02-20	0.930	0.930	0.900	0.925	0.925	235,200
2024-02-19	0.860	0.935	0.860	0.925	0.925	160,700
2024-02-16	0.800	0.845	0.800	0.840	0.840	67,700
2024-02-13	0.780	0.790	0.780	0.790	0.790	7,000
2024-02-08	0.845	0.845	0.790	0.790	0.790	5,200
2024-02-05	0.790	0.790	0.790	0.790	0.790	1,500
2024-02-02	0.810	0.810	0.810	0.810	0.810	6,000
2024-01-31	0.800	0.800	0.800	0.800	0.800	12,000
2024-01-30	0.800	0.810	0.800	0.800	0.800	15,300
2024-01-29	0.780	0.850	0.780	0.850	0.850	22,700
2024-01-24	0.800	0.805	0.800	0.805	0.805	50,400
2024-01-23	0.800	0.805	0.780	0.780	0.780	13,100
2024-01-22	0.785	0.815	0.775	0.780	0.780	37,300
2024-01-19	0.750	0.750	0.745	0.745	0.745	13,000
2024-01-18	0.750	0.750	0.745	0.750	0.750	63,600
2024-01-17	0.745	0.745	0.745	0.745	0.745	1,000
2024-01-16	0.770	0.770	0.750	0.755	0.755	42,400
2024-01-15	0.780	0.790	0.780	0.790	0.790	23,300
2024-01-12	0.800	0.800	0.785	0.785	0.785	24,000
2024-01-11	0.765	0.790	0.765	0.790	0.790	163,400
2024-01-08	0.770	0.790	0.765	0.765	0.765	50,000
2024-01-05	0.760	0.760	0.740	0.760	0.760	61,600
2024-01-04	0.750	0.750	0.750	0.750	0.750	20,000
2024-01-03	0.735	0.745	0.735	0.745	0.745	112,000
2024-01-02	0.740	0.740	0.740	0.740	0.740	27,500
2023-12-29	0.750	0.750	0.750	0.750	0.750	30,000
2023-12-28	0.750	0.750	0.750	0.750	0.750	60,000
2023-12-27	0.725	0.725	0.725	0.725	0.725	11,000
2023-12-26	0.730	0.730	0.725	0.725	0.725	8,000
2023-12-20	0.735	0.735	0.725	0.725	0.725	44,100
2023-12-19	0.740	0.740	0.735	0.735	0.735	58,000
2023-12-18	0.735	0.735	0.730	0.730	0.730	17,000
2023-12-15	0.730	0.730	0.725	0.730	0.730	85,200
2023-12-14	0.730	0.760	0.730	0.730	0.730	87,000
2023-12-13	0.735	0.735	0.730	0.730	0.730	63,100
2023-12-11	0.730	0.730	0.730	0.730	0.730	30,000
2023-12-07	0.730	0.730	0.730	0.730	0.730	91,000
2023-12-06	0.745	0.745	0.740	0.740	0.740	39,700
2023-12-05	0.765	0.765	0.745	0.745	0.745	80,100
2023-12-04	0.780	0.780	0.765	0.765	0.765	64,800
2023-12-01	0.815	0.815	0.770	0.790	0.790	232,000
2023-11-30	0.840	0.845	0.835	0.835	0.835	31,000
2023-11-28	0.830	0.830	0.820	0.820	0.820	60,000
2023-11-27	0.810	0.810	0.810	0.810	0.810	21,000
2023-11-24	0.810	0.840	0.810	0.840	0.840	9,000
2023-11-23	0.815	0.850	0.810	0.810	0.810	33,000
2023-11-21	0.815	0.815	0.815	0.815	0.815	4,200
2023-11-20	0.810	0.810	0.810	0.810	0.810	1,000
2023-11-17	0.810	0.810	0.810	0.810	0.810	500
2023-11-16	0.820	0.820	0.820	0.820	0.820	7,000
2023-11-15	0.815	0.815	0.815	0.815	0.815	2,000
2023-11-14	0.820	0.830	0.810	0.810	0.810	16,000

← NewerPage 10 of 18 · 1,033 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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