Rivertree STF Synergies Berhad (9776) Historical Prices

Time Period

Events

MY:9776 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.33	0.32	0.33	0.33	+1.54%	520,200	1.58
Nov 10, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	102,100	0.31
Nov 09, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	0	0.00
Nov 06, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	295,900	0.88
Nov 05, 2026	0.32	0.33	0.32	0.33	0.33	0.00%	706,300	2.13
Nov 04, 2026	0.32	0.33	0.31	0.33	0.33	+1.56%	393,300	1.18
Nov 03, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	20,100	0.06
Nov 02, 2026	0.32	0.33	0.31	0.33	0.33	+3.17%	354,100	1.06
Oct 30, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	13,000	0.04
Oct 29, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	149,200	0.44
Oct 28, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	246,000	0.73
Oct 27, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	318,400	0.90
Oct 26, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	105,500	0.28
Oct 23, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	714,200	1.80
Oct 22, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	790,200	1.99
Oct 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	463,600	1.16
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	21,000	0.05
Oct 19, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	231,900	0.54
Oct 16, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	393,800	0.89
Oct 15, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	1,296,800	2.86
Oct 14, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	311,000	0.67
Oct 13, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	177,300	0.37
Oct 12, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	333,000	0.57
Oct 09, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	105,000	0.17
Oct 08, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	43,000	0.07
Oct 07, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	352,400	0.58
Oct 06, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	113,000	0.19
Oct 05, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	258,000	0.43
Oct 02, 2026	0.34	0.34	0.31	0.34	0.34	0.00%	838,300	1.39
Oct 01, 2026	0.33	0.35	0.33	0.34	0.34	+1.52%	659,900	1.11
Sep 30, 2026	0.32	0.34	0.32	0.33	0.33	+4.76%	629,200	1.07
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	874,800	1.52
Sep 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	235,400	0.41
Sep 25, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	306,200	0.54
Sep 24, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	411,000	0.72
Sep 23, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	344,900	0.60
Sep 22, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	426,700	0.75
Sep 21, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	523,400	0.93
Sep 18, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	217,500	0.38
Sep 17, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	134,900	0.24
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	0	0.00
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	73,500	0.13
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	79,200	0.14
Sep 11, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	121,000	0.21
Sep 10, 2026	0.35	0.36	0.35	0.36	0.36	+1.43%	343,600	0.58
Sep 09, 2026	0.34	0.36	0.34	0.35	0.35	0.00%	593,300	1.02
Sep 08, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	141,900	0.24
Sep 07, 2026	0.35	0.36	0.35	0.36	0.36	0.00%	265,900	0.45
Sep 04, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	141,900	0.24
Sep 03, 2026	0.35	0.36	0.35	0.36	0.36	0.00%	230,200	0.38

Rivertree STF Synergies Berhad historical prices

Rivertree STF Synergies Berhad (9776) Historical Prices

Become an Expert with TipRanks Premium