Subur Tiasa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.650	0.700	0.650	0.700	0.700	6,000
2026-10-14	0.700	0.700	0.700	0.700	0.700	0
2026-10-13	0.700	0.700	0.700	0.700	0.700	0
2026-10-12	0.700	0.700	0.700	0.700	0.700	0
2026-10-09	0.700	0.700	0.700	0.700	0.700	0
2026-10-08	0.700	0.700	0.700	0.700	0.700	0
2026-10-07	0.700	0.700	0.700	0.700	0.700	0
2026-10-06	0.700	0.700	0.700	0.700	0.700	21,900
2026-10-05	0.700	0.700	0.700	0.700	0.700	0
2026-10-02	0.660	0.700	0.660	0.700	0.700	22,300
2026-10-01	0.660	0.700	0.660	0.700	0.700	10,100
2026-09-30	0.670	0.680	0.670	0.680	0.680	39,700
2026-09-29	0.680	0.680	0.680	0.680	0.680	0
2026-09-28	0.680	0.680	0.680	0.680	0.680	0
2026-09-25	0.680	0.680	0.680	0.680	0.680	0
2026-09-24	0.680	0.680	0.680	0.680	0.680	0
2026-09-23	0.680	0.680	0.680	0.680	0.680	0
2026-09-22	0.680	0.680	0.680	0.680	0.680	20,000
2026-09-21	0.700	0.700	0.700	0.700	0.700	0
2026-09-18	0.700	0.700	0.700	0.700	0.700	0
2026-09-17	0.700	0.700	0.700	0.700	0.700	0
2026-09-16	0.700	0.700	0.700	0.700	0.700	0
2026-09-15	0.700	0.700	0.700	0.700	0.700	0
2026-09-14	0.700	0.700	0.700	0.700	0.700	0
2026-09-11	0.700	0.700	0.700	0.700	0.700	0
2026-09-10	0.700	0.700	0.700	0.700	0.700	0
2026-09-09	0.700	0.700	0.700	0.700	0.700	5,300
2026-09-08	0.680	0.680	0.680	0.680	0.680	0
2026-09-07	0.680	0.680	0.680	0.680	0.680	0
2026-09-04	0.680	0.680	0.680	0.680	0.680	1,000
2026-09-03	0.680	0.680	0.680	0.680	0.680	26,000
2026-09-02	0.685	0.685	0.680	0.680	0.680	7,300
2026-09-01	0.685	0.685	0.685	0.685	0.685	100,000
2026-08-31	0.685	0.685	0.685	0.685	0.685	0
2026-08-28	0.685	0.685	0.685	0.685	0.685	100
2026-08-27	0.760	0.760	0.760	0.760	0.760	30,000
2026-08-26	0.725	0.725	0.725	0.725	0.725	0
2026-08-25	0.725	0.725	0.725	0.725	0.725	0
2026-08-24	0.700	0.725	0.700	0.725	0.725	4,000
2026-08-21	0.750	0.750	0.750	0.750	0.750	0
2026-08-20	0.750	0.750	0.750	0.750	0.750	0
2026-08-19	0.750	0.750	0.750	0.750	0.750	0
2026-08-18	0.750	0.750	0.750	0.750	0.750	0
2026-08-17	0.750	0.750	0.750	0.750	0.750	0
2026-08-14	0.750	0.750	0.750	0.750	0.750	0
2026-08-13	0.750	0.750	0.750	0.750	0.750	2,000
2026-08-12	0.800	0.800	0.750	0.750	0.750	3,000
2026-08-11	0.750	0.760	0.750	0.750	0.750	205,100
2026-08-10	0.800	0.800	0.800	0.800	0.800	0
2026-08-07	0.800	0.800	0.800	0.800	0.800	1,000
2026-08-06	0.835	0.845	0.800	0.800	0.800	3,100
2026-08-05	0.850	0.850	0.850	0.850	0.850	0
2026-08-04	0.850	0.850	0.850	0.850	0.850	0
2026-08-03	0.750	0.850	0.750	0.850	0.850	72,500
2026-07-31	0.780	0.780	0.750	0.750	0.750	34,100
2026-07-30	0.780	0.785	0.780	0.785	0.785	227,400
2026-07-29	0.770	0.780	0.770	0.780	0.780	220,000
2026-07-28	0.780	0.780	0.780	0.780	0.780	0
2026-07-27	0.760	0.780	0.760	0.780	0.780	201,000
2026-07-24	0.755	0.770	0.755	0.770	0.770	207,000

Page 1 of 5 · 254 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.