Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.680	0.680	0.680	0.680	0.680	0
2025-11-06	0.680	0.680	0.680	0.680	0.680	20,000
2025-11-05	0.680	0.680	0.680	0.680	0.680	0
2025-11-04	0.680	0.680	0.680	0.680	0.680	0
2025-11-03	0.680	0.680	0.680	0.680	0.680	0
2025-10-31	0.680	0.680	0.680	0.680	0.680	30,100
2025-10-30	0.680	0.680	0.680	0.680	0.680	0
2025-10-29	0.680	0.680	0.680	0.680	0.680	0
2025-10-28	0.680	0.680	0.680	0.680	0.680	0
2025-10-27	0.660	0.680	0.660	0.680	0.680	28,000
2025-10-24	0.650	0.650	0.650	0.650	0.650	0
2025-10-23	0.650	0.650	0.650	0.650	0.650	1,000
2025-10-22	0.625	0.625	0.625	0.625	0.625	0
2025-10-21	0.625	0.625	0.625	0.625	0.625	0
2025-10-17	0.625	0.625	0.625	0.625	0.625	6,300
2025-10-16	0.630	0.630	0.630	0.630	0.630	0
2025-10-15	0.630	0.630	0.630	0.630	0.630	20,000
2025-10-14	0.630	0.630	0.630	0.630	0.630	0
2025-10-13	0.630	0.630	0.630	0.630	0.630	0
2025-10-10	0.630	0.630	0.630	0.630	0.630	0
2025-10-09	0.630	0.630	0.630	0.630	0.630	7,000
2025-10-08	0.630	0.630	0.625	0.625	0.625	28,000
2025-10-07	0.625	0.625	0.625	0.625	0.625	26,000
2025-10-06	0.620	0.620	0.620	0.620	0.620	0
2025-10-03	0.620	0.620	0.620	0.620	0.620	0
2025-10-02	0.620	0.620	0.620	0.620	0.620	2,000
2025-10-01	0.620	0.620	0.620	0.620	0.620	6,000
2025-09-30	0.620	0.620	0.620	0.620	0.620	0
2025-09-29	0.620	0.620	0.620	0.620	0.620	0
2025-09-26	0.620	0.620	0.620	0.620	0.620	0
2025-09-25	0.620	0.620	0.615	0.620	0.620	25,100
2025-09-24	0.630	0.630	0.600	0.630	0.630	177,100
2025-09-23	0.630	0.630	0.630	0.630	0.630	0
2025-09-22	0.630	0.640	0.630	0.630	0.630	21,000
2025-09-19	0.630	0.630	0.630	0.630	0.630	0
2025-09-18	0.630	0.630	0.630	0.630	0.630	0
2025-09-17	0.630	0.630	0.630	0.630	0.630	10,000
2025-09-16	0.620	0.620	0.620	0.620	0.620	0
2025-09-15	0.620	0.620	0.620	0.620	0.620	0
2025-09-12	0.610	0.620	0.610	0.620	0.620	20,000
2025-09-11	0.615	0.615	0.610	0.610	0.610	8,000
2025-09-10	0.610	0.630	0.610	0.630	0.630	25,000
2025-09-09	0.630	0.630	0.610	0.610	0.610	88,000
2025-09-08	0.510	0.580	0.510	0.575	0.575	20,900
2025-09-05	0.590	0.590	0.590	0.590	0.590	0
2025-09-04	0.590	0.590	0.590	0.590	0.590	0
2025-09-03	0.590	0.590	0.590	0.590	0.590	0
2025-09-02	0.590	0.590	0.590	0.590	0.590	0
2025-09-01	0.590	0.590	0.590	0.590	0.590	0
2025-08-29	0.590	0.590	0.590	0.590	0.590	0
2025-08-28	0.590	0.590	0.590	0.590	0.590	0
2025-08-27	0.590	0.590	0.590	0.590	0.590	0
2025-08-26	0.590	0.590	0.590	0.590	0.590	0
2025-08-25	0.590	0.590	0.590	0.590	0.590	0
2025-08-22	0.585	0.590	0.585	0.590	0.590	11,100
2025-08-21	0.585	0.585	0.585	0.585	0.585	1,000
2025-08-20	0.610	0.610	0.610	0.610	0.610	0
2025-08-19	0.580	0.610	0.580	0.610	0.610	6,000
2025-08-18	0.575	0.575	0.575	0.575	0.575	0
2025-08-15	0.590	0.590	0.575	0.575	0.575	54,700

← NewerPage 5 of 18 · 1,032 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.