Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Subur Tiasa Holdings Berhad (6904.KL)

0.7000
+0.0100
+(1.45%)
At close: April 25 at 9:55:04 AM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.70000.70000.70000.70000.70002,000
Apr 24, 20250.70000.70000.67000.69000.690018,000
Apr 23, 20250.70000.70000.70000.70000.7000-
Apr 22, 20250.70000.70000.70000.70000.7000-
Apr 21, 20250.70000.70000.70000.70000.700015,100
Apr 18, 20250.63000.69500.63000.69500.695011,000
Apr 17, 20250.68000.68000.68000.68000.6800-
Apr 16, 20250.68000.68000.68000.68000.6800-
Apr 15, 20250.68000.68000.68000.68000.6800-
Apr 14, 20250.68000.68000.68000.68000.6800-
Apr 11, 20250.68000.68000.68000.68000.6800-
Apr 10, 20250.68000.68000.68000.68000.6800900
Apr 9, 20250.65000.69000.62000.69000.690046,600
Apr 8, 20250.65000.65500.65000.65500.655046,500
Apr 7, 20250.68000.68000.67000.67000.670017,300
Apr 4, 20250.70000.70000.70000.70000.7000-
Apr 3, 20250.70000.70000.70000.70000.7000-
Apr 2, 20250.70000.70000.70000.70000.7000-
Mar 28, 20250.70000.70000.70000.70000.70005,000
Mar 27, 20250.68000.68000.68000.68000.68004,000
Mar 26, 20250.68000.68000.68000.68000.68005,000
Mar 25, 20250.68000.68000.68000.68000.6800-
Mar 24, 20250.68000.68000.68000.68000.68004,000
Mar 21, 20250.68000.68000.68000.68000.6800-
Mar 20, 20250.68000.68000.68000.68000.6800-
Mar 19, 20250.68000.68000.68000.68000.6800-
Mar 17, 20250.68000.68000.68000.68000.6800-
Mar 14, 20250.68000.68000.68000.68000.6800-
Mar 13, 20250.68500.68500.68000.68000.68004,200
Mar 12, 20250.71000.71000.71000.71000.7100-
Mar 11, 20250.71000.71000.71000.71000.7100-
Mar 10, 20250.71000.71000.71000.71000.7100-
Mar 7, 20250.71000.71000.71000.71000.7100-
Mar 6, 20250.71500.71500.71000.71000.710012,800
Mar 5, 20250.71500.71500.71500.71500.7150-
Mar 4, 20250.75000.75000.71500.71500.715071,500
Mar 3, 20250.75000.75000.75000.75000.75008,200
Feb 28, 20250.76000.76000.76000.76000.7600-
Feb 27, 20250.75000.76000.75000.76000.760032,000
Feb 26, 20250.72000.72000.72000.72000.7200-
Feb 25, 20250.72000.72000.72000.72000.72005,000
Feb 24, 20250.75000.75000.75000.75000.7500-
Feb 21, 20250.75000.75000.75000.75000.750011,000
Feb 20, 20250.72000.72000.71500.72000.720021,000
Feb 19, 20250.72000.72000.72000.72000.720015,000
Feb 18, 20250.72000.72000.72000.72000.720016,000
Feb 17, 20250.74500.74500.72000.72000.720030,000
Feb 14, 20250.74000.74000.74000.74000.7400-
Feb 13, 20250.74000.74000.74000.74000.7400-
Feb 12, 20250.75000.75000.74000.74000.740015,000
Feb 10, 20250.77000.77000.77000.77000.7700-
Feb 7, 20250.77000.77000.77000.77000.770016,000
Feb 6, 20250.75000.75000.75000.75000.75001,000
Feb 5, 20250.74500.74500.74500.74500.74505,000
Feb 4, 20250.74000.74000.74000.74000.74005,000
Feb 3, 20250.73500.73500.73500.73500.7350-
Jan 31, 20250.73500.73500.73500.73500.7350-
Jan 28, 20250.73500.73500.73500.73500.7350-
Jan 27, 20250.74000.74000.73500.73500.73502,000
Jan 24, 20250.77000.77000.77000.77000.7700-
Jan 23, 20250.77000.77000.77000.77000.7700-
Jan 22, 20250.77000.77000.77000.77000.7700-
Jan 21, 20250.77000.77000.77000.77000.7700-
Jan 20, 20250.77000.77000.77000.77000.7700-
Jan 17, 20250.77000.77000.77000.77000.7700-
Jan 16, 20250.77000.77000.77000.77000.7700-
Jan 15, 20250.77000.77000.77000.77000.7700-
Jan 14, 20250.77000.77000.77000.77000.7700-
Jan 13, 20250.77000.77000.77000.77000.7700-
Jan 10, 20250.77500.77500.77000.77000.770015,000
Jan 9, 20250.79000.79000.77000.77000.770018,000
Jan 8, 20250.82000.82000.82000.82000.8200-
Jan 7, 20250.82000.82000.82000.82000.8200100
Jan 6, 20250.80000.80000.79000.79000.790016,000
Jan 3, 20250.79000.79000.79000.79000.7900-
Jan 2, 20250.79000.79000.79000.79000.79002,000
Dec 31, 20240.78000.78000.78000.78000.7800-
Dec 30, 20240.78000.78000.78000.78000.7800-
Dec 27, 20240.78000.78000.78000.78000.7800-
Dec 26, 20240.78000.78000.78000.78000.7800-
Dec 24, 20240.78000.78000.78000.78000.7800-
Dec 23, 20240.78000.78000.78000.78000.7800-
Dec 20, 20240.78000.78000.78000.78000.78003,100
Dec 19, 20240.80000.80000.80000.80000.80005,000
Dec 18, 20240.80000.80000.80000.80000.800010,000
Dec 17, 20240.82000.82000.82000.82000.820010,000
Dec 16, 20240.82000.82000.82000.82000.82004,000
Dec 13, 20240.80000.80000.80000.80000.8000-
Dec 12, 20240.80000.80000.80000.80000.8000-
Dec 11, 20240.80000.80000.80000.80000.8000-
Dec 10, 20240.80000.80000.80000.80000.8000-
Dec 9, 20240.77000.80000.77000.80000.800014,100
Dec 6, 20240.83000.83500.82000.82000.820032,700
Dec 5, 20240.81000.84000.81000.83500.835020,000
Dec 4, 20240.84000.84000.84000.84000.8400-
Dec 3, 20240.84000.84000.84000.84000.840015,000
Dec 2, 20240.82000.83000.81500.83000.830042,000
Nov 29, 20240.81000.81000.81000.81000.8100-
Nov 28, 20240.81000.81000.81000.81000.810014,000
Nov 27, 20240.78000.78000.77000.77000.77003,800
Nov 26, 20240.79500.79500.77000.77000.77003,100
Nov 25, 20240.79000.79500.79000.79500.79508,400
Nov 22, 20240.79000.80000.79000.80000.80005,500
Nov 21, 20240.78000.78000.75000.75000.750011,300
Nov 20, 20240.80000.82500.78500.82500.825035,400
Nov 19, 20240.81500.81500.81500.81500.8150-
Nov 18, 20240.81500.81500.81500.81500.8150-
Nov 15, 20240.81500.81500.81500.81500.815010,000
Nov 14, 20240.82000.82000.81500.81500.815020,000
Nov 13, 20240.81000.81000.81000.81000.81002,100
Nov 12, 20240.82000.83500.82000.83500.83505,100
Nov 11, 20240.80000.80000.80000.80000.8000-
Nov 8, 20240.80000.80000.80000.80000.80002,100
Nov 7, 20240.80000.80000.80000.80000.8000-
Nov 6, 20240.80000.80000.80000.80000.80006,000
Nov 5, 20240.80000.80000.80000.80000.8000-
Nov 4, 20240.80000.80000.80000.80000.80001,000
Nov 1, 20240.82000.82000.81000.81000.81004,000
Oct 30, 20240.80000.81500.80000.81500.815012,500
Oct 29, 20240.81500.81500.81500.81500.81505,000
Oct 28, 20240.80000.80000.80000.80000.8000-
Oct 25, 20240.79000.80000.79000.80000.800025,000
Oct 24, 20240.75500.76000.75500.76000.760023,000
Oct 23, 20240.77000.77000.75000.75000.75009,000
Oct 22, 20240.76000.76000.76000.76000.760010,000
Oct 21, 20240.76000.76000.76000.76000.76002,100
Oct 18, 20240.76000.76000.76000.76000.7600-
Oct 17, 20240.76000.76000.76000.76000.760021,000
Oct 16, 20240.76000.76000.76000.76000.7600-
Oct 15, 20240.76000.76000.76000.76000.7600-
Oct 14, 20240.76000.76000.76000.76000.760012,000
Oct 11, 20240.76000.76000.76000.76000.7600-
Oct 10, 20240.76000.76000.76000.76000.7600-
Oct 9, 20240.76000.76000.76000.76000.7600-
Oct 8, 20240.76000.76000.76000.76000.76005,400
Oct 7, 20240.75000.75000.75000.75000.75008,000
Oct 4, 20240.79500.79500.79500.79500.79501,000
Oct 3, 20240.76000.76000.76000.76000.7600-
Oct 2, 20240.76000.76000.75000.76000.760030,000
Oct 1, 20240.75000.75000.75000.75000.7500-
Sep 30, 20240.75000.75000.75000.75000.7500-
Sep 27, 20240.75000.75000.75000.75000.75005,000
Sep 26, 20240.78000.78000.78000.78000.7800-
Sep 25, 20240.78000.78000.78000.78000.7800-
Sep 24, 20240.78000.78000.78000.78000.780080,400
Sep 23, 20240.74000.74000.74000.74000.7400-
Sep 20, 20240.72500.74000.72500.74000.740020,000
Sep 19, 20240.76000.77000.76000.77000.770032,000
Sep 18, 20240.74000.74000.74000.74000.74004,000
Sep 17, 20240.78000.78000.78000.78000.7800-
Sep 13, 20240.78000.78000.78000.78000.780010,000
Sep 12, 20240.76000.76000.76000.76000.76001,000
Sep 11, 20240.79500.79500.79500.79500.7950-
Sep 10, 20240.79500.79500.79500.79500.795010,000
Sep 9, 20240.76000.79500.76000.79500.795017,000
Sep 6, 20240.79500.79500.79500.79500.7950-
Sep 5, 20240.79500.79500.79500.79500.7950-
Sep 4, 20240.79500.79500.79500.79500.795010,000
Sep 3, 20240.77000.77000.77000.77000.7700-
Sep 2, 20240.77000.77000.77000.77000.7700-
Aug 30, 20240.77000.77000.77000.77000.77003,000
Aug 29, 20240.78000.79500.78000.79500.795025,000
Aug 28, 20240.75500.76500.75500.76500.765023,000
Aug 27, 20240.74000.75500.74000.75500.755012,000
Aug 26, 20240.73000.75500.73000.75500.755023,900
Aug 23, 20240.72000.72000.72000.72000.72005,000
Aug 22, 20240.72000.72000.72000.72000.7200-
Aug 21, 20240.72000.72000.72000.72000.7200-
Aug 20, 20240.72000.72000.72000.72000.72009,000
Aug 19, 20240.71000.71000.71000.71000.71001,000
Aug 16, 20240.74000.74000.74000.74000.7400-
Aug 15, 20240.74000.74000.74000.74000.740010,000
Aug 14, 20240.73000.73500.73000.73500.73505,200
Aug 13, 20240.74000.74000.74000.74000.740010,000
Aug 12, 20240.73000.73000.73000.73000.73009,400
Aug 9, 20240.75000.75000.75000.75000.750010,000
Aug 8, 20240.72500.72500.72500.72500.7250-
Aug 7, 20240.72500.72500.72500.72500.7250-
Aug 6, 20240.72500.72500.72500.72500.725021,700
Aug 5, 20240.77000.77000.72500.72500.725058,500
Aug 2, 20240.79000.79000.79000.79000.7900-
Aug 1, 20240.79000.79000.79000.79000.7900-
Jul 31, 20240.79000.79000.79000.79000.7900-
Jul 30, 20240.79000.79000.79000.79000.7900-
Jul 29, 20240.79000.79000.79000.79000.79005,000
Jul 26, 20240.79000.79000.79000.79000.7900-
Jul 25, 20240.79000.79000.79000.79000.7900-
Jul 24, 20240.77000.79000.77000.79000.790060,000
Jul 23, 20240.79000.79000.79000.79000.7900-
Jul 22, 20240.79000.79000.79000.79000.7900-
Jul 19, 20240.79000.79000.79000.79000.7900-
Jul 18, 20240.79000.79000.79000.79000.790025,800
Jul 17, 20240.77500.79000.77500.78000.780068,000
Jul 16, 20240.75500.75500.75500.75500.7550-
Jul 15, 20240.75500.75500.75500.75500.7550-
Jul 12, 20240.75500.75500.75500.75500.7550-
Jul 11, 20240.75500.75500.75500.75500.7550-
Jul 10, 20240.81000.81000.75500.75500.755076,000
Jul 9, 20240.80000.80000.80000.80000.80004,200
Jul 5, 20240.80000.80000.80000.80000.8000-
Jul 4, 20240.80000.80000.80000.80000.8000-
Jul 3, 20240.80000.80000.80000.80000.80002,000
Jul 2, 20240.79000.79000.79000.79000.79001,100
Jul 1, 20240.79000.79000.79000.79000.7900-
Jun 28, 20240.79000.79000.79000.79000.7900-
Jun 27, 20240.79000.79000.79000.79000.790013,500
Jun 26, 20240.78500.78500.78500.78500.78501,500
Jun 25, 20240.79000.79500.78000.79500.795021,000
Jun 24, 20240.79000.79000.79000.79000.7900-
Jun 21, 20240.79000.79000.79000.79000.7900-
Jun 20, 20240.79000.79000.79000.79000.7900-
Jun 19, 20240.79000.79000.78500.79000.790076,400
Jun 18, 20240.80500.80500.79000.80000.8000125,100
Jun 14, 20240.81000.81000.81000.81000.81001,000
Jun 13, 20240.83000.83000.83000.83000.8300-
Jun 12, 20240.84000.84000.83000.83000.830015,000
Jun 11, 20240.83000.83000.83000.83000.8300-
Jun 10, 20240.83000.83000.83000.83000.8300-
Jun 7, 20240.83000.83000.83000.83000.8300-
Jun 6, 20240.80000.83000.80000.83000.83009,200
Jun 5, 20240.84000.84000.84000.84000.8400-
Jun 4, 20240.85000.85000.84000.84000.840088,000
May 31, 20240.85000.85000.85000.85000.850012,000
May 30, 20240.86000.86500.85000.85000.850077,700
May 29, 20240.87000.87500.87000.87000.870070,000
May 28, 20240.87500.87500.87500.87500.87503,500
May 27, 20240.87500.87500.87500.87500.875023,500
May 24, 20240.87500.87500.87500.87500.87502,000
May 23, 20240.87500.87500.87500.87500.87501,000
May 21, 20240.89500.89500.89500.89500.8950-
May 20, 20240.88500.89500.88500.89500.895040,100
May 17, 20240.87500.89500.87500.89500.895015,600
May 16, 20240.88000.88000.88000.88000.8800-
May 15, 20240.88000.88000.88000.88000.880011,500
May 14, 20240.89500.89500.88500.89500.8950206,000
May 13, 20240.89500.90000.89000.89500.895051,500
May 10, 20240.89000.89000.88000.89000.890011,000
May 9, 20240.89500.90500.89500.89500.895078,000
May 8, 20240.89500.89500.89500.89500.895050,000
May 7, 20240.89500.89500.88500.89500.8950105,000
May 6, 20240.88000.89500.88000.89000.890092,000
May 3, 20240.88000.88500.88000.88500.885035,000
May 2, 20240.86500.88000.86500.88000.88006,000
Apr 30, 20240.87000.87000.87000.87000.87005,000
Apr 29, 20240.85000.86000.85000.86000.860019,600
Apr 26, 20240.85500.85500.84500.85500.855054,000
Apr 25, 20240.86000.86000.86000.86000.86005,800