Straits Energy Resources Bhd(MY:0080)
0.03+0.01 (+25.00%)
MY:0080
Straits Energy Resources Bhd historical prices
0.03
At close:+0.01 (+25.00%)
Straits Energy Resources Bhd (0080) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 103,000 | 0.22 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 270,400 | 0.56 |
| Nov 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 2,300 | 0.00 |
| Nov 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 100 | 0.00 |
| Nov 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 376,100 | 0.76 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 36,400 | 0.07 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 21,700 | 0.04 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 100 | 0.00 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 163,100 | 0.31 |
| Oct 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 45,100 | 0.09 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 11,100 | 0.02 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 2,000 | 0.00 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 1,786,000 | 2.26 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 323,400 | 0.41 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 160,300 | 0.20 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 22,500 | 0.03 |
| Oct 07, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 718,200 | 0.92 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 50,000 | 0.06 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 450,000 | 0.58 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 624,900 | 0.81 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 42,500 | 0.05 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 450,000 | 0.59 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100,000 | 0.13 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 505,200 | 0.62 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 906,000 | 1.13 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 417,400 | 0.52 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 97,000 | 0.12 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +20.00% | 13,000 | 0.02 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 99,000 | 0.12 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100,000 | 0.12 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 270,300 | 0.33 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 199,000 | 0.25 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 737,500 | 0.93 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 1,504,600 | 1.95 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 185,200 | 0.24 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 227,700 | 0.30 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 90,000 | 0.11 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 833,000 | 1.01 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 485,200 | 0.56 |
