Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.915	0.920	0.890	0.915	0.915	43,300
2022-11-02	0.895	0.915	0.895	0.915	0.915	17,000
2022-11-01	0.905	0.905	0.890	0.890	0.890	29,000
2022-10-31	0.870	0.900	0.870	0.890	0.890	64,500
2022-10-28	0.890	0.895	0.865	0.865	0.865	135,700
2022-10-27	0.890	0.890	0.870	0.870	0.870	71,600
2022-10-26	0.870	0.890	0.865	0.870	0.870	92,200
2022-10-25	0.870	0.875	0.845	0.875	0.875	58,000
2022-10-21	0.910	0.915	0.860	0.880	0.880	113,400
2022-10-20	0.865	0.925	0.860	0.900	0.900	385,900
2022-10-19	0.820	0.865	0.820	0.850	0.850	171,800
2022-10-18	0.780	0.820	0.780	0.820	0.820	185,700
2022-10-17	0.795	0.795	0.770	0.775	0.775	74,300
2022-10-14	0.780	0.805	0.780	0.795	0.795	138,600
2022-10-13	0.790	0.790	0.755	0.780	0.780	27,100
2022-10-12	0.780	0.780	0.765	0.765	0.765	107,300
2022-10-11	0.815	0.815	0.770	0.800	0.800	80,100
2022-10-07	0.780	0.800	0.780	0.790	0.790	161,400
2022-10-06	0.810	0.815	0.785	0.805	0.805	100,700
2022-10-05	0.785	0.815	0.770	0.805	0.805	186,600
2022-10-04	0.755	0.785	0.750	0.785	0.785	23,900
2022-10-03	0.760	0.760	0.755	0.755	0.755	77,700
2022-09-29	0.780	0.780	0.775	0.780	0.780	14,500
2022-09-28	0.815	0.815	0.770	0.775	0.775	23,400
2022-09-27	0.815	0.815	0.815	0.815	0.815	11,000
2022-09-26	0.840	0.880	0.785	0.870	0.870	33,300
2022-09-23	0.850	0.850	0.845	0.845	0.845	23,000
2022-09-22	0.850	0.850	0.845	0.850	0.850	18,300
2022-09-21	0.865	0.870	0.860	0.860	0.860	53,500
2022-09-15	0.865	0.870	0.865	0.870	0.870	30,400
2022-09-14	0.875	0.875	0.865	0.865	0.865	11,300
2022-09-13	0.880	0.880	0.875	0.880	0.880	14,500
2022-09-12	0.870	0.870	0.870	0.870	0.870	15,300
2022-09-09	0.875	0.875	0.870	0.870	0.870	28,100
2022-09-08	0.880	0.880	0.880	0.880	0.880	7,000
2022-09-07	0.890	0.915	0.880	0.880	0.880	60,400
2022-09-06	0.890	0.890	0.880	0.880	0.880	8,300
2022-09-05	0.880	0.880	0.880	0.880	0.880	18,200
2022-09-02	0.885	0.890	0.880	0.880	0.880	44,500
2022-09-01	0.910	0.910	0.885	0.885	0.885	67,600
2022-08-30	0.935	0.935	0.910	0.915	0.915	23,300
2022-08-29	0.915	0.930	0.915	0.930	0.930	42,900
2022-08-26	0.920	0.925	0.900	0.905	0.905	39,400
2022-08-25	0.890	0.920	0.890	0.920	0.920	45,500
2022-08-24	0.890	0.905	0.880	0.905	0.905	82,300
2022-08-23	0.875	0.885	0.875	0.880	0.880	34,700
2022-08-22	0.890	0.895	0.885	0.885	0.885	63,700
2022-08-19	0.900	0.910	0.895	0.910	0.910	34,000
2022-08-18	0.925	0.925	0.900	0.910	0.910	101,100
2022-08-17	0.925	0.950	0.915	0.925	0.925	46,800
2022-08-16	0.930	0.930	0.925	0.930	0.930	35,200
2022-08-15	0.945	0.945	0.930	0.935	0.935	84,800
2022-08-12	0.930	0.970	0.915	0.970	0.970	94,600
2022-08-11	0.935	0.950	0.930	0.940	0.940	51,000
2022-08-10	0.950	0.955	0.930	0.935	0.935	109,800
2022-08-09	0.955	0.980	0.950	0.980	0.980	87,000
2022-08-08	0.985	0.985	0.955	0.955	0.955	13,200
2022-08-05	0.950	0.990	0.945	0.960	0.960	93,600
2022-08-04	0.960	0.985	0.960	0.975	0.975	91,700
2022-08-03	0.965	0.995	0.955	0.965	0.965	33,300

← NewerPage 14 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.