Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	0.790	0.790	0.790	0.790	0.790	13,500
2024-06-26	0.785	0.785	0.785	0.785	0.785	1,500
2024-06-25	0.790	0.795	0.780	0.795	0.795	21,000
2024-06-19	0.790	0.790	0.785	0.790	0.790	76,400
2024-06-18	0.805	0.805	0.790	0.800	0.800	125,100
2024-06-14	0.810	0.810	0.810	0.810	0.810	1,000
2024-06-12	0.840	0.840	0.830	0.830	0.830	15,000
2024-06-06	0.800	0.830	0.800	0.830	0.830	9,200
2024-06-04	0.850	0.850	0.840	0.840	0.840	88,000
2024-05-31	0.850	0.850	0.850	0.850	0.850	12,000
2024-05-30	0.860	0.865	0.850	0.850	0.850	77,700
2024-05-29	0.870	0.875	0.870	0.870	0.870	70,000
2024-05-28	0.875	0.875	0.875	0.875	0.875	3,500
2024-05-27	0.875	0.875	0.875	0.875	0.875	23,500
2024-05-24	0.875	0.875	0.875	0.875	0.875	2,000
2024-05-23	0.875	0.875	0.875	0.875	0.875	1,000
2024-05-20	0.885	0.895	0.885	0.895	0.895	40,100
2024-05-17	0.875	0.895	0.875	0.895	0.895	15,600
2024-05-15	0.880	0.880	0.880	0.880	0.880	11,500
2024-05-14	0.895	0.895	0.885	0.895	0.895	206,000
2024-05-13	0.895	0.900	0.890	0.895	0.895	51,500
2024-05-10	0.890	0.890	0.880	0.890	0.890	11,000
2024-05-09	0.895	0.905	0.895	0.895	0.895	78,000
2024-05-08	0.895	0.895	0.895	0.895	0.895	50,000
2024-05-07	0.895	0.895	0.885	0.895	0.895	105,000
2024-05-06	0.880	0.895	0.880	0.890	0.890	92,000
2024-05-03	0.880	0.885	0.880	0.885	0.885	35,000
2024-05-02	0.865	0.880	0.865	0.880	0.880	6,000
2024-04-30	0.870	0.870	0.870	0.870	0.870	5,000
2024-04-29	0.850	0.860	0.850	0.860	0.860	19,600
2024-04-26	0.855	0.855	0.845	0.855	0.855	54,000
2024-04-25	0.860	0.860	0.860	0.860	0.860	5,800
2024-04-23	0.860	0.860	0.860	0.860	0.860	24,500
2024-04-22	0.860	0.860	0.850	0.860	0.860	37,100
2024-04-18	0.865	0.865	0.865	0.865	0.865	11,000
2024-04-17	0.870	0.890	0.870	0.890	0.890	30,100
2024-04-16	0.870	0.900	0.870	0.870	0.870	43,500
2024-04-15	0.880	0.880	0.870	0.870	0.870	10,000
2024-04-12	0.900	0.900	0.890	0.890	0.890	20,100
2024-04-09	0.900	0.900	0.900	0.900	0.900	20,000
2024-04-08	0.910	0.910	0.900	0.905	0.905	88,600
2024-04-05	0.890	0.890	0.890	0.890	0.890	30,000
2024-04-04	0.915	0.915	0.915	0.915	0.915	26,000
2024-04-01	0.920	0.920	0.920	0.920	0.920	100
2024-03-29	0.880	0.880	0.880	0.880	0.880	200
2024-03-27	0.870	0.900	0.870	0.900	0.900	26,000
2024-03-26	0.860	0.860	0.860	0.860	0.860	13,100
2024-03-25	0.830	0.835	0.830	0.830	0.830	20,700
2024-03-22	0.860	0.860	0.850	0.860	0.860	21,400
2024-03-21	0.840	0.840	0.840	0.840	0.840	20,000
2024-03-20	0.860	0.860	0.850	0.860	0.860	48,400
2024-03-19	0.860	0.880	0.860	0.860	0.860	12,500
2024-03-18	0.900	0.900	0.845	0.855	0.855	6,000
2024-03-14	0.890	0.890	0.890	0.890	0.890	4,900
2024-03-13	0.890	0.890	0.880	0.890	0.890	20,200
2024-03-12	0.895	0.895	0.880	0.895	0.895	32,400
2024-03-11	0.890	0.890	0.860	0.890	0.890	25,100
2024-03-08	0.895	0.895	0.885	0.885	0.885	10,500
2024-03-07	0.890	0.895	0.880	0.890	0.890	152,700
2024-03-06	0.880	0.880	0.860	0.880	0.880	41,100

← NewerPage 9 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.