Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.580	0.580	0.575	0.575	0.575	3,100
2025-08-13	0.650	0.650	0.620	0.620	0.620	33,000
2025-08-12	0.580	0.580	0.580	0.580	0.580	100
2025-08-11	0.580	0.580	0.580	0.580	0.580	0
2025-08-08	0.580	0.580	0.580	0.580	0.580	20,000
2025-08-07	0.600	0.600	0.580	0.580	0.580	22,200
2025-08-06	0.580	0.580	0.580	0.580	0.580	0
2025-08-05	0.580	0.580	0.580	0.580	0.580	500
2025-08-04	0.600	0.600	0.600	0.600	0.600	0
2025-08-01	0.600	0.600	0.600	0.600	0.600	1,200
2025-07-31	0.590	0.590	0.590	0.590	0.590	0
2025-07-30	0.590	0.590	0.590	0.590	0.590	22,000
2025-07-29	0.600	0.600	0.595	0.595	0.595	20,000
2025-07-28	0.600	0.600	0.600	0.600	0.600	30,000
2025-07-25	0.600	0.600	0.600	0.600	0.600	0
2025-07-24	0.600	0.600	0.600	0.600	0.600	0
2025-07-23	0.600	0.600	0.600	0.600	0.600	146,000
2025-07-22	0.570	0.610	0.570	0.600	0.600	52,100
2025-07-21	0.600	0.600	0.600	0.600	0.600	0
2025-07-18	0.600	0.600	0.600	0.600	0.600	0
2025-07-17	0.610	0.610	0.600	0.600	0.600	55,800
2025-07-16	0.610	0.610	0.610	0.610	0.610	0
2025-07-15	0.610	0.610	0.610	0.610	0.610	0
2025-07-14	0.610	0.610	0.610	0.610	0.610	0
2025-07-11	0.610	0.610	0.610	0.610	0.610	0
2025-07-10	0.610	0.610	0.610	0.610	0.610	0
2025-07-09	0.610	0.610	0.610	0.610	0.610	0
2025-07-08	0.610	0.610	0.610	0.610	0.610	0
2025-07-07	0.610	0.610	0.610	0.610	0.610	0
2025-07-04	0.610	0.610	0.610	0.610	0.610	17,000
2025-07-03	0.600	0.600	0.600	0.600	0.600	0
2025-07-02	0.600	0.600	0.600	0.600	0.600	0
2025-07-01	0.600	0.600	0.600	0.600	0.600	0
2025-06-30	0.600	0.600	0.600	0.600	0.600	0
2025-06-26	0.600	0.600	0.600	0.600	0.600	11,000
2025-06-25	0.570	0.620	0.570	0.605	0.605	14,600
2025-06-24	0.575	0.575	0.570	0.570	0.570	2,100
2025-06-23	0.600	0.600	0.600	0.600	0.600	0
2025-06-20	0.600	0.600	0.600	0.600	0.600	0
2025-06-19	0.600	0.630	0.600	0.600	0.600	54,000
2025-06-18	0.620	0.620	0.620	0.620	0.620	0
2025-06-17	0.625	0.625	0.620	0.620	0.620	52,000
2025-06-16	0.635	0.635	0.635	0.635	0.635	56,800
2025-06-13	0.635	0.635	0.635	0.635	0.635	4,200
2025-06-12	0.630	0.630	0.630	0.630	0.630	5,200
2025-06-11	0.665	0.665	0.665	0.665	0.665	0
2025-06-10	0.665	0.665	0.665	0.665	0.665	0
2025-06-09	0.665	0.665	0.665	0.665	0.665	0
2025-06-06	0.665	0.665	0.665	0.665	0.665	0
2025-06-05	0.665	0.665	0.665	0.665	0.665	0
2025-06-04	0.665	0.665	0.665	0.665	0.665	0
2025-06-03	0.665	0.665	0.665	0.665	0.665	0
2025-05-30	0.665	0.665	0.665	0.665	0.665	10,000
2025-05-29	0.630	0.630	0.630	0.630	0.630	0
2025-05-28	0.630	0.640	0.630	0.630	0.630	25,000
2025-05-27	0.630	0.630	0.630	0.630	0.630	7,000
2025-05-26	0.635	0.635	0.630	0.630	0.630	51,400
2025-05-23	0.640	0.640	0.640	0.640	0.640	26,000
2025-05-22	0.645	0.645	0.635	0.635	0.635	81,000
2025-05-21	0.645	0.645	0.645	0.645	0.645	72,200

← NewerPage 6 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.