Skip to main content
logo
Straits Energy Resources Berhad (KLSE:STRAITS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0300
0.00 (0.00%)
At close: Jun 3, 2026

KLSE:STRAITS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.030.030.030.030.03-325,600
May 29, 20260.030.040.030.030.03-14.29%230,100
May 28, 20260.040.040.030.040.04-405,300
May 26, 20260.040.040.030.040.04-701,200
May 25, 20260.040.040.040.040.04-508,300
May 22, 20260.040.040.040.040.04-210,200
May 21, 20260.040.040.040.040.04-12.50%302,700
May 20, 20260.040.040.040.040.04-3,004,000
May 19, 20260.040.040.040.040.04-472,100
May 18, 20260.040.040.040.040.0414.29%1,428,600
May 15, 20260.040.040.040.040.04-12.50%8,588,200
May 14, 20260.040.040.040.040.04-3,013,200
May 13, 20260.040.040.040.040.04-10,924,000
May 12, 20260.040.040.040.040.04-1,835,300
May 11, 20260.040.040.040.040.04-21,557,700
May 8, 20260.040.040.040.040.04-7,622,300
May 7, 20260.050.050.040.040.04-11.11%1,404,900
May 6, 20260.040.050.040.050.05-20,507,700
May 5, 20260.070.070.040.050.05-40.00%41,486,400
May 4, 20260.090.090.070.080.08-11.76%20,695,400
Apr 30, 20260.080.090.080.090.096.25%3,671,100
Apr 29, 20260.080.080.080.080.08-20,100
Apr 28, 20260.080.080.080.080.086.67%60,200
Apr 27, 20260.080.080.080.080.08-162,100
Apr 24, 20260.080.080.080.080.08-6.25%635,100
Apr 23, 20260.080.080.080.080.08-52,100
Apr 22, 20260.080.080.080.080.086.67%1,251,300
Apr 21, 20260.080.080.080.080.08-6.25%2,120,400
Apr 20, 20260.080.080.080.080.08-127,100
Apr 16, 20260.080.080.080.080.086.67%162,800
Apr 15, 20260.080.080.080.080.08-6.25%2,074,100
Apr 14, 20260.080.080.080.080.086.67%155,100
Apr 13, 20260.080.080.080.080.08-1,200,100
Apr 10, 20260.080.080.080.080.08-6.25%2,064,700
Apr 9, 20260.080.080.080.080.086.67%1,110,200
Apr 8, 20260.080.080.080.080.08-6.25%742,200
Apr 7, 20260.080.080.080.080.08-1,672,900
Apr 3, 20260.080.080.080.080.08-50,200
Apr 1, 20260.080.080.080.080.08-23,900
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