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: Apr 1, 2026

KLSE:STRAITS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.080.080.080.080.08-247,300
Mar 30, 20260.080.080.080.080.086.67%853,700
Mar 27, 20260.080.080.080.080.08-6.25%360,000
Mar 26, 20260.080.080.080.080.08-230,200
Mar 25, 20260.080.080.080.080.086.67%70,100
Mar 24, 20260.080.080.080.080.08-6.25%2,124,300
Mar 19, 20260.080.080.080.080.08-33,100
Mar 18, 20260.080.080.080.080.08-49,200
Mar 17, 20260.080.080.080.080.08-50,100
Mar 16, 20260.080.080.080.080.08-10,000
Mar 12, 20260.080.080.080.080.08-106,100
Mar 11, 20260.080.080.080.080.08-100,000
Mar 10, 20260.080.080.080.080.08-6,500
Mar 9, 20260.080.080.070.080.086.67%1,413,800
Mar 6, 20260.080.080.080.080.08-6.25%2,138,000
Mar 5, 20260.080.080.080.080.08-71,000
Mar 4, 20260.080.090.080.080.08-1,332,800
Mar 3, 20260.080.080.080.080.08-527,500
Mar 2, 20260.080.080.080.080.08-1,827,200
Feb 27, 20260.080.080.080.080.08-1,690,600
Feb 26, 20260.080.080.080.080.08-2,055,700
Feb 25, 20260.080.080.080.080.08-55,100
Feb 24, 20260.080.080.080.080.08-5,100
Feb 20, 20260.080.080.080.080.08-9,500
Feb 16, 20260.080.080.080.080.08-200
Feb 13, 20260.080.080.080.080.08-60,100
Feb 12, 20260.080.080.080.080.08-243,000
Feb 11, 20260.080.080.080.080.08-25,700
Feb 9, 20260.080.080.080.080.08-200
Feb 6, 20260.080.080.080.080.08-1,700
Feb 5, 20260.080.080.080.080.08-200
Feb 3, 20260.080.080.080.080.08-605,100
Jan 30, 20260.080.080.080.080.08-396,100
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