Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.260	1.300	1.260	1.280	1.280	234,100
2022-02-03	1.260	1.280	1.210	1.260	1.260	64,500
2022-01-31	1.260	1.280	1.210	1.230	1.230	57,400
2022-01-28	1.160	1.260	1.160	1.240	1.240	20,100
2022-01-27	1.180	1.180	1.170	1.170	1.170	49,700
2022-01-26	1.170	1.180	1.170	1.180	1.180	27,300
2022-01-25	1.220	1.220	1.160	1.160	1.160	105,000
2022-01-24	1.170	1.240	1.160	1.230	1.230	130,100
2022-01-21	1.160	1.170	1.150	1.170	1.170	65,200
2022-01-20	1.190	1.200	1.150	1.170	1.170	52,300
2022-01-19	1.210	1.210	1.140	1.190	1.190	25,500
2022-01-17	1.140	1.200	1.130	1.150	1.150	71,600
2022-01-14	1.200	1.200	1.160	1.170	1.170	130,000
2022-01-13	1.280	1.280	1.230	1.240	1.240	165,300
2022-01-12	1.220	1.270	1.220	1.260	1.260	46,800
2022-01-11	1.260	1.260	1.210	1.230	1.230	80,800
2022-01-10	1.200	1.280	1.200	1.260	1.260	160,100
2022-01-07	1.170	1.230	1.110	1.200	1.200	61,800
2022-01-06	1.200	1.220	1.160	1.200	1.200	104,600
2022-01-05	1.110	1.240	1.110	1.230	1.230	301,800
2022-01-04	1.080	1.130	1.080	1.130	1.130	81,900
2022-01-03	1.040	1.100	1.040	1.100	1.100	194,000
2021-12-31	1.050	1.060	1.050	1.050	1.050	74,900
2021-12-30	1.050	1.080	1.050	1.060	1.060	65,800
2021-12-29	1.050	1.070	1.050	1.060	1.060	30,800
2021-12-28	1.050	1.070	1.050	1.050	1.050	204,900
2021-12-27	1.040	1.070	1.040	1.070	1.070	141,600
2021-12-24	1.080	1.080	1.050	1.050	1.050	243,500
2021-12-23	1.170	1.200	1.050	1.080	1.080	688,500
2021-12-22	1.010	1.180	1.010	1.160	1.160	374,000
2021-12-21	1.000	1.050	1.000	1.050	1.050	66,900
2021-12-20	1.020	1.020	1.010	1.010	1.010	24,000
2021-12-17	1.030	1.070	1.030	1.070	1.070	22,100
2021-12-16	1.040	1.040	1.020	1.040	1.040	31,100
2021-12-15	1.050	1.050	1.020	1.040	1.040	31,800
2021-12-14	1.030	1.040	1.010	1.020	1.020	64,700
2021-12-13	0.985	1.050	0.985	1.050	1.050	188,300
2021-12-10	0.975	0.995	0.975	0.990	0.990	81,300
2021-12-09	0.985	1.000	0.985	0.995	0.995	100,100
2021-12-08	0.995	1.030	0.980	0.990	0.990	190,600
2021-12-07	0.955	0.995	0.950	0.990	0.990	123,000
2021-12-06	1.010	1.010	0.955	0.955	0.955	309,000
2021-12-02	1.080	1.080	0.990	1.050	1.050	175,600
2021-12-01	1.000	1.050	1.000	1.010	1.010	146,900
2021-11-30	1.020	1.040	1.000	1.020	1.020	249,200
2021-11-29	1.010	1.060	1.000	1.020	1.020	202,500
2021-11-26	1.110	1.110	1.010	1.050	1.050	493,200
2021-11-25	1.200	1.220	1.110	1.120	1.120	546,800
2021-11-24	1.230	1.230	1.210	1.210	1.210	121,000
2021-11-23	1.230	1.260	1.220	1.220	1.220	235,900
2021-11-22	1.240	1.300	1.210	1.220	1.220	383,600
2021-11-19	1.250	1.280	1.230	1.260	1.260	122,900
2021-11-18	1.250	1.260	1.220	1.250	1.250	271,000
2021-11-17	1.320	1.350	1.240	1.250	1.250	508,400
2021-11-16	1.270	1.310	1.240	1.310	1.310	264,900
2021-11-15	1.280	1.290	1.250	1.250	1.250	124,200
2021-11-12	1.300	1.350	1.260	1.280	1.280	941,400
2021-11-11	1.200	1.310	1.200	1.290	1.290	809,400
2021-11-10	1.200	1.220	1.190	1.200	1.200	139,900
2021-11-09	1.260	1.290	1.180	1.200	1.200	500,600

← NewerPage 17 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.