Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.350	2.380	2.110	2.180	2.180	766,500
2022-04-29	2.370	2.400	2.320	2.400	2.400	541,900
2022-04-28	2.420	2.420	2.350	2.370	2.370	550,500
2022-04-27	2.280	2.400	2.250	2.400	2.400	849,800
2022-04-26	2.400	2.400	2.300	2.340	2.340	912,300
2022-04-25	2.390	2.440	2.320	2.420	2.420	2,203,700
2022-04-22	2.360	2.370	2.270	2.310	2.310	603,500
2022-04-21	2.420	2.420	2.260	2.400	2.400	1,288,700
2022-04-20	2.190	2.420	2.110	2.420	2.420	1,891,700
2022-04-18	2.010	2.200	2.010	2.200	2.200	1,163,500
2022-04-15	1.900	2.000	1.890	2.000	2.000	254,700
2022-04-14	1.920	1.980	1.850	1.900	1.900	600,900
2022-04-13	2.040	2.040	1.890	1.890	1.890	870,400
2022-04-12	2.080	2.080	1.990	2.040	2.040	1,519,000
2022-04-11	2.000	2.090	2.000	2.090	2.090	1,708,400
2022-04-08	1.840	1.980	1.840	1.980	1.980	995,700
2022-04-07	1.870	1.910	1.800	1.850	1.850	566,300
2022-04-06	1.720	1.900	1.690	1.880	1.880	1,012,100
2022-04-05	1.630	1.720	1.620	1.720	1.720	520,100
2022-04-04	1.500	1.600	1.500	1.600	1.600	274,000
2022-04-01	1.560	1.560	1.480	1.490	1.490	272,600
2022-03-31	1.570	1.570	1.530	1.530	1.530	165,500
2022-03-30	1.540	1.570	1.520	1.520	1.520	113,200
2022-03-29	1.610	1.610	1.530	1.560	1.560	368,600
2022-03-28	1.620	1.620	1.600	1.620	1.620	86,000
2022-03-25	1.580	1.640	1.580	1.610	1.610	275,800
2022-03-24	1.600	1.680	1.560	1.600	1.600	430,500
2022-03-23	1.490	1.570	1.490	1.570	1.570	412,300
2022-03-22	1.460	1.540	1.460	1.500	1.500	544,900
2022-03-21	1.430	1.460	1.390	1.430	1.430	186,400
2022-03-18	1.440	1.510	1.420	1.430	1.430	570,700
2022-03-17	1.480	1.480	1.390	1.440	1.440	271,400
2022-03-16	1.450	1.490	1.420	1.460	1.460	550,500
2022-03-15	1.500	1.590	1.410	1.420	1.420	641,500
2022-03-14	1.690	1.690	1.500	1.530	1.530	797,900
2022-03-11	1.730	1.790	1.680	1.680	1.680	362,300
2022-03-10	1.750	1.790	1.710	1.730	1.730	584,100
2022-03-09	1.780	1.800	1.710	1.800	1.800	1,767,600
2022-03-08	1.720	1.850	1.690	1.760	1.760	1,846,600
2022-03-07	1.850	1.860	1.760	1.760	1.760	1,732,000
2022-03-04	2.090	2.090	1.840	1.870	1.870	1,455,100
2022-03-03	2.140	2.140	2.070	2.090	2.090	1,028,000
2022-03-02	2.110	2.150	1.980	2.080	2.080	1,617,400
2022-03-01	2.000	2.220	1.860	2.040	2.040	3,684,600
2022-02-28	1.650	1.800	1.650	1.790	1.790	1,083,700
2022-02-25	1.620	1.660	1.580	1.650	1.650	357,900
2022-02-24	1.590	1.670	1.520	1.620	1.620	1,015,600
2022-02-23	1.560	1.580	1.510	1.580	1.580	372,200
2022-02-22	1.550	1.590	1.500	1.510	1.510	397,600
2022-02-21	1.580	1.660	1.540	1.540	1.540	733,100
2022-02-18	1.480	1.610	1.480	1.560	1.560	951,100
2022-02-17	1.450	1.540	1.450	1.500	1.500	806,700
2022-02-16	1.480	1.510	1.410	1.450	1.450	367,300
2022-02-15	1.350	1.520	1.350	1.480	1.480	1,544,000
2022-02-14	1.380	1.430	1.350	1.350	1.350	349,400
2022-02-11	1.310	1.400	1.300	1.380	1.380	597,600
2022-02-10	1.290	1.330	1.290	1.310	1.310	77,300
2022-02-09	1.290	1.310	1.290	1.300	1.300	65,700
2022-02-08	1.310	1.310	1.280	1.290	1.290	124,100
2022-02-07	1.310	1.380	1.300	1.330	1.330	282,800

← NewerPage 16 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.