Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.655	0.655	0.650	0.650	0.650	129,400
2025-05-19	0.660	0.660	0.660	0.660	0.660	0
2025-05-16	0.670	0.670	0.655	0.660	0.660	82,000
2025-05-15	0.650	0.650	0.650	0.650	0.650	20,000
2025-05-14	0.650	0.670	0.650	0.650	0.650	97,200
2025-05-13	0.650	0.650	0.650	0.650	0.650	15,000
2025-05-09	0.630	0.630	0.630	0.630	0.630	0
2025-05-08	0.630	0.630	0.630	0.630	0.630	29,000
2025-05-07	0.660	0.665	0.625	0.625	0.625	69,200
2025-05-06	0.660	0.660	0.660	0.660	0.660	10,000
2025-05-05	0.660	0.660	0.660	0.660	0.660	16,000
2025-05-02	0.700	0.700	0.660	0.660	0.660	34,000
2025-04-30	0.670	0.690	0.670	0.690	0.690	40,200
2025-04-29	0.700	0.700	0.700	0.700	0.700	0
2025-04-28	0.700	0.700	0.700	0.700	0.700	5,000
2025-04-25	0.700	0.700	0.700	0.700	0.700	2,000
2025-04-24	0.700	0.700	0.670	0.690	0.690	18,000
2025-04-21	0.700	0.700	0.700	0.700	0.700	15,100
2025-04-18	0.630	0.695	0.630	0.695	0.695	11,000
2025-04-10	0.680	0.680	0.680	0.680	0.680	900
2025-04-09	0.650	0.690	0.620	0.690	0.690	46,600
2025-04-08	0.650	0.655	0.650	0.655	0.655	46,500
2025-04-07	0.680	0.680	0.670	0.670	0.670	17,300
2025-03-28	0.700	0.700	0.700	0.700	0.700	5,000
2025-03-27	0.680	0.680	0.680	0.680	0.680	4,000
2025-03-26	0.680	0.680	0.680	0.680	0.680	5,000
2025-03-24	0.680	0.680	0.680	0.680	0.680	4,000
2025-03-13	0.685	0.685	0.680	0.680	0.680	4,200
2025-03-06	0.715	0.715	0.710	0.710	0.710	12,800
2025-03-04	0.750	0.750	0.715	0.715	0.715	71,500
2025-03-03	0.750	0.750	0.750	0.750	0.750	8,200
2025-02-27	0.750	0.760	0.750	0.760	0.760	32,000
2025-02-25	0.720	0.720	0.720	0.720	0.720	5,000
2025-02-21	0.750	0.750	0.750	0.750	0.750	11,000
2025-02-20	0.720	0.720	0.715	0.720	0.720	21,000
2025-02-19	0.720	0.720	0.720	0.720	0.720	15,000
2025-02-18	0.720	0.720	0.720	0.720	0.720	16,000
2025-02-17	0.745	0.745	0.720	0.720	0.720	30,000
2025-02-12	0.750	0.750	0.740	0.740	0.740	15,000
2025-02-07	0.770	0.770	0.770	0.770	0.770	16,000
2025-02-06	0.750	0.750	0.750	0.750	0.750	1,000
2025-02-05	0.745	0.745	0.745	0.745	0.745	5,000
2025-02-04	0.740	0.740	0.740	0.740	0.740	5,000
2025-01-27	0.740	0.740	0.735	0.735	0.735	2,000
2025-01-10	0.775	0.775	0.770	0.770	0.770	15,000
2025-01-09	0.790	0.790	0.770	0.770	0.770	18,000
2025-01-07	0.820	0.820	0.820	0.820	0.820	100
2025-01-06	0.800	0.800	0.790	0.790	0.790	16,000
2025-01-02	0.790	0.790	0.790	0.790	0.790	2,000
2024-12-20	0.780	0.780	0.780	0.780	0.780	3,100
2024-12-19	0.800	0.800	0.800	0.800	0.800	5,000
2024-12-18	0.800	0.800	0.800	0.800	0.800	10,000
2024-12-17	0.820	0.820	0.820	0.820	0.820	10,000
2024-12-16	0.820	0.820	0.820	0.820	0.820	4,000
2024-12-09	0.770	0.800	0.770	0.800	0.800	14,100
2024-12-06	0.830	0.835	0.820	0.820	0.820	32,700
2024-12-05	0.810	0.840	0.810	0.835	0.835	20,000
2024-12-03	0.840	0.840	0.840	0.840	0.840	15,000
2024-12-02	0.820	0.830	0.815	0.830	0.830	42,000
2024-11-28	0.810	0.810	0.810	0.810	0.810	14,000

← NewerPage 7 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.