Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.030	1.030	0.960	0.965	0.965	207,200
2022-08-01	0.965	1.050	0.965	1.020	1.020	445,200
2022-07-29	0.930	0.960	0.930	0.955	0.955	168,200
2022-07-28	0.870	0.940	0.870	0.920	0.920	241,100
2022-07-27	0.880	0.890	0.875	0.875	0.875	92,500
2022-07-26	0.900	0.900	0.880	0.895	0.895	100,000
2022-07-25	0.900	0.900	0.885	0.895	0.895	20,500
2022-07-22	0.900	0.910	0.900	0.910	0.910	48,000
2022-07-21	0.865	0.900	0.850	0.900	0.900	149,400
2022-07-20	0.870	0.900	0.870	0.875	0.875	74,500
2022-07-19	0.875	0.875	0.870	0.875	0.875	78,100
2022-07-18	0.855	0.890	0.850	0.875	0.875	143,600
2022-07-15	0.860	0.865	0.850	0.865	0.865	64,300
2022-07-14	0.860	0.885	0.860	0.860	0.860	103,500
2022-07-13	0.900	0.900	0.870	0.880	0.880	154,200
2022-07-12	0.910	0.920	0.900	0.910	0.910	86,400
2022-07-08	0.920	0.925	0.910	0.920	0.920	162,600
2022-07-07	0.890	0.905	0.890	0.900	0.900	99,300
2022-07-06	0.920	0.920	0.880	0.885	0.885	329,200
2022-07-05	0.955	0.965	0.920	0.925	0.925	370,000
2022-07-04	0.970	0.970	0.955	0.955	0.955	201,500
2022-07-01	1.010	1.030	0.970	0.975	0.975	347,500
2022-06-30	1.040	1.040	1.010	1.020	1.020	280,800
2022-06-29	1.070	1.080	1.050	1.060	1.060	170,000
2022-06-28	1.050	1.100	1.010	1.090	1.090	786,000
2022-06-27	0.985	1.070	0.985	1.040	1.040	890,700
2022-06-24	0.965	1.010	0.955	0.985	0.985	940,000
2022-06-23	0.950	0.980	0.940	0.980	0.980	1,139,900
2022-06-22	0.970	0.990	0.945	0.950	0.950	1,262,000
2022-06-21	0.950	1.000	0.925	0.975	0.975	1,221,900
2022-06-20	0.970	0.985	0.925	0.975	0.975	1,130,500
2022-06-17	0.975	1.010	0.930	1.000	1.000	1,234,200
2022-06-16	1.040	1.070	0.970	0.990	0.990	1,713,000
2022-06-15	1.060	1.070	1.020	1.030	1.030	1,192,300
2022-06-14	1.030	1.110	1.020	1.080	1.080	2,157,200
2022-06-13	1.100	1.110	1.030	1.060	1.060	818,700
2022-06-10	1.160	1.160	1.100	1.140	1.140	1,874,700
2022-06-09	1.180	1.190	1.140	1.170	1.170	486,200
2022-06-08	1.220	1.240	1.140	1.190	1.190	1,866,300
2022-06-07	1.300	1.300	1.210	1.220	1.220	878,400
2022-06-03	1.250	1.300	1.210	1.300	1.300	2,103,800
2022-06-02	1.200	1.270	1.170	1.250	1.250	904,700
2022-06-01	1.270	1.340	1.200	1.210	1.210	5,285,200
2022-05-31	1.330	1.400	1.100	1.270	1.270	9,380,300
2022-05-30	1.380	1.490	1.310	1.350	1.350	2,044,300
2022-05-27	1.380	1.420	1.300	1.390	1.390	1,962,900
2022-05-26	1.520	1.520	1.340	1.380	1.380	3,912,700
2022-05-25	1.570	1.620	1.560	1.590	1.590	370,900
2022-05-24	1.610	1.710	1.510	1.640	1.640	2,878,300
2022-05-23	1.710	1.710	1.580	1.580	1.580	874,100
2022-05-20	1.780	1.820	1.710	1.710	1.710	1,575,700
2022-05-19	1.810	1.880	1.770	1.830	1.830	663,800
2022-05-18	1.940	1.940	1.860	1.860	1.860	400,200
2022-05-17	1.950	1.980	1.870	1.940	1.940	742,400
2022-05-13	1.880	2.000	1.850	2.000	2.000	744,500
2022-05-12	2.090	2.090	1.830	1.830	1.830	876,000
2022-05-11	1.940	2.060	1.940	2.060	2.060	543,300
2022-05-10	1.850	1.930	1.800	1.930	1.930	539,400
2022-05-09	2.050	2.050	1.910	1.910	1.910	471,900
2022-05-06	2.170	2.170	2.070	2.100	2.100	491,100

← NewerPage 15 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.