Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.810	0.810	0.800	0.800	0.800	19,300
2023-11-08	0.800	0.800	0.800	0.800	0.800	4,000
2023-11-06	0.800	0.800	0.800	0.800	0.800	5,000
2023-11-02	0.800	0.800	0.800	0.800	0.800	6,000
2023-11-01	0.785	0.785	0.785	0.785	0.785	20,000
2023-10-31	0.785	0.785	0.785	0.785	0.785	8,100
2023-10-30	0.805	0.805	0.790	0.790	0.790	22,500
2023-10-27	0.815	0.815	0.810	0.810	0.810	18,200
2023-10-26	0.815	0.815	0.815	0.815	0.815	8,000
2023-10-25	0.785	0.820	0.785	0.815	0.815	10,700
2023-10-24	0.790	0.790	0.785	0.785	0.785	12,500
2023-10-23	0.810	0.810	0.800	0.800	0.800	50,000
2023-10-19	0.840	0.840	0.840	0.840	0.840	5,000
2023-10-18	0.840	0.850	0.820	0.850	0.850	22,500
2023-10-12	0.840	0.840	0.840	0.840	0.840	2,000
2023-10-11	0.840	0.840	0.840	0.840	0.840	2,000
2023-10-04	0.830	0.830	0.830	0.830	0.830	7,900
2023-10-03	0.830	0.830	0.830	0.830	0.830	7,000
2023-09-29	0.830	0.830	0.830	0.830	0.830	28,200
2023-09-27	0.835	0.835	0.835	0.835	0.835	15,100
2023-09-25	0.840	0.850	0.840	0.850	0.850	20,500
2023-09-22	0.840	0.840	0.840	0.840	0.840	56,000
2023-09-20	0.850	0.850	0.830	0.830	0.830	8,000
2023-09-18	0.880	0.880	0.870	0.870	0.870	23,000
2023-09-15	0.845	0.855	0.840	0.855	0.855	38,500
2023-09-14	0.850	0.850	0.850	0.850	0.850	4,000
2023-09-11	0.840	0.840	0.840	0.840	0.840	7,000
2023-09-08	0.840	0.840	0.840	0.840	0.840	10,000
2023-09-07	0.850	0.850	0.845	0.845	0.845	14,800
2023-09-05	0.850	0.860	0.845	0.860	0.860	32,000
2023-09-04	0.840	0.850	0.840	0.850	0.850	30,000
2023-08-30	0.835	0.835	0.835	0.835	0.835	5,000
2023-08-29	0.835	0.850	0.835	0.835	0.835	18,700
2023-08-28	0.850	0.850	0.850	0.850	0.850	55,000
2023-08-25	0.850	0.850	0.850	0.850	0.850	3,000
2023-08-24	0.855	0.855	0.855	0.855	0.855	1,000
2023-08-23	0.860	0.860	0.860	0.860	0.860	10,000
2023-08-18	0.860	0.860	0.855	0.855	0.855	15,900
2023-08-17	0.855	0.855	0.855	0.855	0.855	4,000
2023-08-16	0.860	0.860	0.860	0.860	0.860	100
2023-08-15	0.870	0.870	0.870	0.870	0.870	4,500
2023-08-14	0.870	0.870	0.870	0.870	0.870	10,000
2023-08-11	0.890	0.890	0.880	0.880	0.880	2,000
2023-08-04	0.895	0.895	0.890	0.890	0.890	5,100
2023-07-31	0.880	0.880	0.870	0.870	0.870	23,000
2023-07-28	0.895	0.895	0.885	0.885	0.885	19,000
2023-07-27	0.890	0.890	0.890	0.890	0.890	1,000
2023-07-26	0.980	0.980	0.930	0.930	0.930	1,100
2023-07-25	0.880	0.930	0.880	0.930	0.930	48,400
2023-07-24	0.885	0.885	0.870	0.870	0.870	14,800
2023-07-21	0.875	0.920	0.875	0.915	0.915	26,900
2023-07-18	0.880	0.880	0.880	0.880	0.880	5,500
2023-07-17	0.870	0.870	0.870	0.870	0.870	4,000
2023-07-14	0.900	0.900	0.865	0.865	0.865	15,000
2023-07-13	0.850	0.920	0.840	0.920	0.920	7,100
2023-07-12	0.850	0.850	0.845	0.845	0.845	13,000
2023-07-11	0.850	0.880	0.850	0.850	0.850	44,400
2023-07-10	0.860	0.860	0.850	0.850	0.850	10,000
2023-07-05	0.850	0.865	0.850	0.865	0.865	44,200
2023-07-04	0.860	0.860	0.860	0.860	0.860	20,000

← NewerPage 11 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.