Skip to main content
logo
Straits Energy Resources Berhad (KLSE:STRAITS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: Jan 28, 2026

KLSE:STRAITS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.080.080.080.080.08-15,700
Jan 27, 20260.080.080.080.080.08-200,100
Jan 26, 20260.080.080.080.080.086.67%160,000
Jan 23, 20260.080.080.080.080.08-6.25%2,050,400
Jan 22, 20260.080.090.080.080.08-894,800
Jan 21, 20260.080.080.080.080.086.67%100
Jan 20, 20260.080.080.080.080.08-6.25%1,991,800
Jan 19, 20260.080.080.080.080.08-88,700
Jan 16, 20260.080.080.080.080.08-85,000
Jan 15, 20260.080.080.080.080.08-788,900
Jan 14, 20260.080.080.080.080.08-86,100
Jan 13, 20260.080.080.080.080.08-103,600
Jan 12, 20260.080.080.080.080.086.67%45,100
Jan 9, 20260.080.080.080.080.08-6.25%963,800
Jan 8, 20260.080.080.080.080.08-2,233,900
Jan 7, 20260.080.080.080.080.08-2,000
Jan 6, 20260.080.080.080.080.08-170,300
Jan 5, 20260.080.080.080.080.08-10,400
Jan 2, 20260.080.080.080.080.08-20,100
Dec 31, 20250.080.080.080.080.08-2,100
Dec 29, 20250.080.080.080.080.08-87,300
Dec 26, 20250.080.080.080.080.08-1,600
Dec 23, 20250.080.080.080.080.08-1,000
Dec 17, 20250.080.080.080.080.08-515,900
Dec 15, 20250.080.090.080.080.08-5.88%347,100
Dec 12, 20250.080.090.080.090.096.25%354,400
Dec 11, 20250.080.080.080.080.08-20,100
Dec 10, 20250.080.080.080.080.08-200
Dec 8, 20250.080.080.080.080.08-200,500
Dec 5, 20250.080.080.080.080.08-13,100
Dec 4, 20250.080.080.080.080.08-353,800
Dec 3, 20250.080.080.080.080.08-389,900
Dec 1, 20250.080.080.080.080.08-449,300
Nov 28, 20250.080.080.080.080.086.67%335,600
Nov 27, 20250.080.080.080.080.08-6.25%1,665,100
Nov 26, 20250.080.080.080.080.08-225,000
Nov 25, 20250.080.080.080.080.08-100,100
Nov 24, 20250.080.080.080.080.08-165,200
Nov 21, 20250.080.080.080.080.08-140,100
Nov 20, 20250.080.080.080.080.08-131,100
Nov 19, 20250.080.080.080.080.08-767,200
Nov 18, 20250.080.080.080.080.08-812,100
Nov 17, 20250.080.080.080.080.08-53,100
Nov 14, 20250.080.080.080.080.08-696,500
Nov 12, 20250.080.080.080.080.08-300
Nov 11, 20250.080.080.080.080.08-111,200
Nov 10, 20250.080.080.080.080.08-223,500
Nov 7, 20250.080.080.080.080.08-116,200
Nov 6, 20250.080.080.080.080.08-6,600
Nov 5, 20250.080.080.080.080.08-156,200