Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Stratus Global Holdings Bhd. (5356) Historical Prices

MY:5356 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.142.172.062.102.10-2.33%7,722,9001.79
Nov 10, 20262.212.242.142.152.15+1.42%3,359,7000.78
Nov 09, 20262.122.142.032.122.120.00%00.00
Nov 06, 20262.132.142.032.122.12-6.61%10,846,8002.48
Nov 05, 20262.492.492.252.272.27-8.47%7,995,3001.77
Nov 04, 20262.442.492.382.482.48+2.06%4,319,4000.83
Nov 03, 20262.432.482.352.432.43-0.41%2,191,6000.42
Nov 02, 20262.402.492.342.442.440.00%2,530,3000.48
Oct 30, 20262.482.482.412.442.44-2.40%1,966,3000.36
Oct 29, 20262.582.582.502.502.50-1.96%2,285,4000.42
Oct 28, 20262.552.632.542.552.550.00%6,572,0001.20
Oct 27, 20262.622.642.532.552.55-1.92%2,977,2000.55
Oct 26, 20262.342.672.302.602.60+11.11%8,315,0001.55
Oct 23, 20262.342.392.312.342.34+0.43%4,806,3000.90
Oct 22, 20262.432.482.332.332.33-3.32%7,661,1001.44
Oct 21, 20262.342.462.302.412.41+5.24%15,366,2002.93
Oct 20, 20262.502.512.242.292.29-8.40%8,177,6001.54
Oct 19, 20262.532.532.442.502.50-2.34%3,830,9000.68
Oct 16, 20262.602.642.542.562.56+1.19%4,174,2000.54
Oct 15, 20262.642.652.502.532.53-6.30%4,469,200―
Oct 14, 20262.702.752.652.702.700.00%2,668,100―
Oct 13, 20262.812.812.652.702.70-3.91%7,725,600―
Oct 12, 20262.902.922.802.812.81-2.73%3,940,900―
Oct 09, 20262.922.972.842.892.89-1.06%4,802,200―
Oct 08, 20263.093.092.912.922.92-5.50%5,313,300―
Oct 07, 20263.133.143.073.093.09-1.28%3,499,000―
Oct 06, 20263.163.223.113.133.13-0.63%10,402,100―
Oct 05, 20263.213.243.133.153.15-1.87%3,950,100―
Oct 02, 20263.063.273.043.213.21+5.25%6,330,100―
Oct 01, 20263.043.163.033.053.05+0.33%5,391,200―
Sep 30, 20263.013.062.963.043.04+1.67%3,735,500―
Sep 29, 20262.903.022.882.992.99+3.10%3,571,800―
Sep 28, 20262.922.962.882.902.90-2.03%2,557,200―
Sep 25, 20262.953.052.912.962.96-0.34%6,719,400―
Sep 24, 20263.073.072.952.972.97-3.26%2,920,000―
Sep 23, 20263.163.303.053.073.07-3.46%9,090,300―
Sep 22, 20262.813.252.803.183.18+13.17%7,682,800―
Sep 21, 20262.772.822.752.812.81+1.44%3,856,200―
Sep 18, 20262.742.822.682.772.77+2.21%4,941,400―
Sep 17, 20262.752.752.702.712.71-1.09%1,399,000―
Sep 16, 20262.742.752.722.742.740.00%0―
Sep 15, 20262.722.752.722.742.74+0.74%2,655,200―
Sep 14, 20262.802.802.712.722.72-3.20%4,472,800―
Sep 11, 20262.922.922.792.812.81-3.44%655,500―
Sep 10, 20262.782.942.732.912.91+4.68%3,299,500―
Sep 09, 20262.782.822.752.782.78-0.71%2,241,800―
Sep 08, 20262.772.802.762.802.80+1.08%911,400―
Sep 07, 20262.792.822.752.772.77-0.72%1,476,800―
Sep 04, 20262.812.832.742.792.79-0.71%2,603,700―
Sep 03, 20262.802.842.772.812.81+0.36%946,500―