Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.780	0.780	0.770	0.770	0.770	3,800
2024-11-26	0.795	0.795	0.770	0.770	0.770	3,100
2024-11-25	0.790	0.795	0.790	0.795	0.795	8,400
2024-11-22	0.790	0.800	0.790	0.800	0.800	5,500
2024-11-21	0.780	0.780	0.750	0.750	0.750	11,300
2024-11-20	0.800	0.825	0.785	0.825	0.825	35,400
2024-11-15	0.815	0.815	0.815	0.815	0.815	10,000
2024-11-14	0.820	0.820	0.815	0.815	0.815	20,000
2024-11-13	0.810	0.810	0.810	0.810	0.810	2,100
2024-11-12	0.820	0.835	0.820	0.835	0.835	5,100
2024-11-08	0.800	0.800	0.800	0.800	0.800	2,100
2024-11-06	0.800	0.800	0.800	0.800	0.800	6,000
2024-11-04	0.800	0.800	0.800	0.800	0.800	1,000
2024-11-01	0.820	0.820	0.810	0.810	0.810	4,000
2024-10-30	0.800	0.815	0.800	0.815	0.815	12,500
2024-10-29	0.815	0.815	0.815	0.815	0.815	5,000
2024-10-25	0.790	0.800	0.790	0.800	0.800	25,000
2024-10-24	0.755	0.760	0.755	0.760	0.760	23,000
2024-10-23	0.770	0.770	0.750	0.750	0.750	9,000
2024-10-22	0.760	0.760	0.760	0.760	0.760	10,000
2024-10-21	0.760	0.760	0.760	0.760	0.760	2,100
2024-10-17	0.760	0.760	0.760	0.760	0.760	21,000
2024-10-14	0.760	0.760	0.760	0.760	0.760	12,000
2024-10-08	0.760	0.760	0.760	0.760	0.760	5,400
2024-10-07	0.750	0.750	0.750	0.750	0.750	8,000
2024-10-04	0.795	0.795	0.795	0.795	0.795	1,000
2024-10-02	0.760	0.760	0.750	0.760	0.760	30,000
2024-09-27	0.750	0.750	0.750	0.750	0.750	5,000
2024-09-24	0.780	0.780	0.780	0.780	0.780	80,400
2024-09-20	0.725	0.740	0.725	0.740	0.740	20,000
2024-09-19	0.760	0.770	0.760	0.770	0.770	32,000
2024-09-18	0.740	0.740	0.740	0.740	0.740	4,000
2024-09-13	0.780	0.780	0.780	0.780	0.780	10,000
2024-09-12	0.760	0.760	0.760	0.760	0.760	1,000
2024-09-10	0.795	0.795	0.795	0.795	0.795	10,000
2024-09-09	0.760	0.795	0.760	0.795	0.795	17,000
2024-09-04	0.795	0.795	0.795	0.795	0.795	10,000
2024-08-30	0.770	0.770	0.770	0.770	0.770	3,000
2024-08-29	0.780	0.795	0.780	0.795	0.795	25,000
2024-08-28	0.755	0.765	0.755	0.765	0.765	23,000
2024-08-27	0.740	0.755	0.740	0.755	0.755	12,000
2024-08-26	0.730	0.755	0.730	0.755	0.755	23,900
2024-08-23	0.720	0.720	0.720	0.720	0.720	5,000
2024-08-20	0.720	0.720	0.720	0.720	0.720	9,000
2024-08-19	0.710	0.710	0.710	0.710	0.710	1,000
2024-08-15	0.740	0.740	0.740	0.740	0.740	10,000
2024-08-14	0.730	0.735	0.730	0.735	0.735	5,200
2024-08-13	0.740	0.740	0.740	0.740	0.740	10,000
2024-08-12	0.730	0.730	0.730	0.730	0.730	9,400
2024-08-09	0.750	0.750	0.750	0.750	0.750	10,000
2024-08-06	0.725	0.725	0.725	0.725	0.725	21,700
2024-08-05	0.770	0.770	0.725	0.725	0.725	58,500
2024-07-29	0.790	0.790	0.790	0.790	0.790	5,000
2024-07-24	0.770	0.790	0.770	0.790	0.790	60,000
2024-07-18	0.790	0.790	0.790	0.790	0.790	25,800
2024-07-17	0.775	0.790	0.775	0.780	0.780	68,000
2024-07-10	0.810	0.810	0.755	0.755	0.755	76,000
2024-07-09	0.800	0.800	0.800	0.800	0.800	4,200
2024-07-03	0.800	0.800	0.800	0.800	0.800	2,000
2024-07-02	0.790	0.790	0.790	0.790	0.790	1,100

← NewerPage 8 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.