Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.050	1.050	1.030	1.030	1.030	66,800
2023-02-17	1.020	1.070	1.020	1.030	1.030	85,800
2023-02-16	0.995	1.000	0.990	0.995	0.995	48,600
2023-02-15	0.995	0.995	0.995	0.995	0.995	56,500
2023-02-14	0.995	0.995	0.995	0.995	0.995	22,000
2023-02-13	0.995	1.020	0.995	0.995	0.995	39,600
2023-02-10	1.020	1.030	0.995	1.010	1.010	142,100
2023-02-09	1.010	1.020	1.000	1.020	1.020	45,200
2023-02-08	1.000	1.030	1.000	1.010	1.010	20,100
2023-02-07	0.995	0.995	0.995	0.995	0.995	26,000
2023-02-03	0.995	0.995	0.995	0.995	0.995	67,500
2023-02-02	1.000	1.000	0.995	0.995	0.995	123,000
2023-01-31	1.010	1.010	1.000	1.000	1.000	12,000
2023-01-30	1.020	1.020	1.020	1.020	1.020	19,000
2023-01-27	1.010	1.020	1.010	1.020	1.020	38,000
2023-01-26	1.000	1.000	0.990	1.000	1.000	36,400
2023-01-25	0.980	0.990	0.980	0.990	0.990	16,100
2023-01-20	0.985	0.985	0.980	0.980	0.980	75,000
2023-01-19	0.990	0.990	0.990	0.990	0.990	3,000
2023-01-17	0.980	0.990	0.980	0.990	0.990	13,000
2023-01-16	0.990	0.990	0.990	0.990	0.990	11,000
2023-01-13	1.010	1.010	0.990	0.990	0.990	18,000
2023-01-12	1.010	1.010	1.010	1.010	1.010	2,000
2023-01-11	1.020	1.030	1.020	1.030	1.030	11,100
2023-01-10	1.020	1.020	1.020	1.020	1.020	1,000
2023-01-06	1.050	1.050	1.050	1.050	1.050	16,000
2023-01-05	1.000	1.060	1.000	1.060	1.060	48,700
2023-01-04	1.010	1.010	1.010	1.010	1.010	700
2023-01-03	1.030	1.050	1.010	1.010	1.010	51,200
2022-12-29	0.970	0.970	0.970	0.970	0.970	8,000
2022-12-28	1.010	1.010	0.970	0.970	0.970	20,200
2022-12-27	0.930	1.010	0.930	1.010	1.010	43,800
2022-12-23	0.965	0.965	0.935	0.945	0.945	30,100
2022-12-20	0.970	0.970	0.965	0.965	0.965	57,800
2022-12-19	1.000	1.000	1.000	1.000	1.000	8,000
2022-12-16	1.040	1.040	0.995	1.000	1.000	37,000
2022-12-15	1.050	1.060	1.020	1.040	1.040	41,300
2022-12-14	1.060	1.070	1.060	1.060	1.060	13,900
2022-12-13	1.060	1.080	1.060	1.070	1.070	23,500
2022-12-12	1.070	1.100	1.060	1.100	1.100	27,500
2022-12-09	1.160	1.160	1.060	1.100	1.100	199,000
2022-12-08	1.140	1.200	1.140	1.160	1.160	239,000
2022-12-07	1.090	1.140	1.080	1.130	1.130	510,100
2022-12-06	0.980	1.040	0.980	1.040	1.040	144,400
2022-12-05	0.920	1.010	0.920	0.940	0.940	119,800
2022-12-02	0.920	1.010	0.920	1.000	1.000	90,200
2022-12-01	0.980	1.020	0.970	0.985	0.985	286,900
2022-11-30	0.875	0.880	0.875	0.880	0.880	8,000
2022-11-29	0.860	0.875	0.860	0.875	0.875	6,900
2022-11-25	0.920	0.920	0.870	0.870	0.870	61,400
2022-11-24	0.910	0.915	0.910	0.915	0.915	2,000
2022-11-22	0.895	0.900	0.895	0.900	0.900	20,000
2022-11-21	0.900	0.900	0.900	0.900	0.900	5,000
2022-11-17	0.835	0.835	0.835	0.835	0.835	10,000
2022-11-16	0.855	0.870	0.835	0.835	0.835	23,300
2022-11-15	0.880	0.880	0.880	0.880	0.880	17,500
2022-11-14	0.875	0.875	0.875	0.875	0.875	1,200
2022-11-08	0.890	0.890	0.875	0.875	0.875	22,100
2022-11-07	0.895	0.895	0.895	0.895	0.895	8,400
2022-11-04	0.900	0.920	0.890	0.920	0.920	26,100

← NewerPage 13 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.