Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.850	0.860	0.840	0.855	0.855	78,000
2023-06-30	0.835	0.850	0.835	0.835	0.835	12,100
2023-06-28	0.845	0.845	0.845	0.845	0.845	5,000
2023-06-27	0.845	0.850	0.845	0.845	0.845	15,200
2023-06-26	0.850	0.850	0.850	0.850	0.850	8,000
2023-06-23	0.850	0.850	0.845	0.845	0.845	6,300
2023-06-22	0.860	0.860	0.860	0.860	0.860	5,000
2023-06-20	0.860	0.860	0.860	0.860	0.860	1,000
2023-06-19	0.860	0.860	0.860	0.860	0.860	3,000
2023-06-16	0.850	0.860	0.850	0.860	0.860	22,000
2023-06-14	0.860	0.860	0.850	0.850	0.850	64,800
2023-06-13	0.860	0.860	0.860	0.860	0.860	3,100
2023-06-12	0.860	0.860	0.860	0.860	0.860	20,000
2023-06-07	0.870	0.870	0.860	0.860	0.860	20,000
2023-06-06	0.860	0.870	0.860	0.870	0.870	40,000
2023-06-02	0.870	0.870	0.870	0.870	0.870	10,000
2023-06-01	0.860	0.880	0.850	0.870	0.870	102,400
2023-05-31	0.880	0.880	0.860	0.860	0.860	90,500
2023-05-29	0.920	0.920	0.895	0.895	0.895	7,900
2023-05-25	0.895	0.895	0.895	0.895	0.895	10,000
2023-05-24	0.910	0.910	0.910	0.910	0.910	5,000
2023-05-19	0.915	0.935	0.915	0.935	0.935	28,000
2023-05-18	0.890	0.910	0.890	0.910	0.910	36,200
2023-05-15	0.885	0.885	0.885	0.885	0.885	3,700
2023-05-10	0.900	0.900	0.900	0.900	0.900	24,700
2023-05-08	0.860	0.870	0.860	0.870	0.870	37,100
2023-05-05	0.865	0.865	0.865	0.865	0.865	700
2023-05-03	0.925	0.930	0.925	0.925	0.925	6,500
2023-04-28	0.880	0.880	0.880	0.880	0.880	4,500
2023-04-27	0.880	0.880	0.880	0.880	0.880	10,000
2023-04-25	0.875	0.875	0.875	0.875	0.875	12,700
2023-04-19	0.880	0.925	0.880	0.925	0.925	8,500
2023-04-14	0.880	0.930	0.880	0.930	0.930	46,200
2023-04-13	0.880	0.880	0.875	0.875	0.875	25,900
2023-04-11	0.885	0.885	0.875	0.875	0.875	7,000
2023-04-07	0.870	0.870	0.865	0.865	0.865	15,000
2023-04-06	0.885	0.885	0.850	0.885	0.885	288,500
2023-04-04	0.900	0.900	0.900	0.900	0.900	21,000
2023-03-31	0.900	0.900	0.900	0.900	0.900	4,000
2023-03-30	0.895	0.895	0.895	0.895	0.895	5,000
2023-03-27	0.900	0.900	0.895	0.895	0.895	11,500
2023-03-24	0.905	0.905	0.900	0.900	0.900	10,000
2023-03-23	0.905	0.905	0.905	0.905	0.905	4,000
2023-03-22	0.910	0.915	0.900	0.915	0.915	30,000
2023-03-21	0.910	0.910	0.910	0.910	0.910	5,000
2023-03-20	0.910	0.910	0.910	0.910	0.910	2,000
2023-03-17	0.900	0.915	0.900	0.915	0.915	15,000
2023-03-13	0.915	0.940	0.915	0.940	0.940	10,500
2023-03-10	0.940	0.945	0.935	0.945	0.945	83,000
2023-03-09	0.960	0.960	0.940	0.940	0.940	3,000
2023-03-07	0.945	0.950	0.945	0.950	0.950	33,800
2023-03-06	0.960	0.990	0.960	0.970	0.970	15,000
2023-03-03	0.930	0.955	0.920	0.955	0.955	36,600
2023-03-02	0.920	0.930	0.920	0.930	0.930	39,500
2023-03-01	0.960	0.960	0.900	0.925	0.925	160,600
2023-02-28	1.000	1.000	0.980	0.980	0.980	19,000
2023-02-27	1.010	1.010	1.000	1.000	1.000	15,500
2023-02-23	0.970	1.010	0.970	1.010	1.010	17,800
2023-02-22	0.985	1.010	0.970	0.985	0.985	136,700
2023-02-21	1.010	1.010	1.010	1.010	1.010	51,200

← NewerPage 12 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.