Skip to main content
logo
Straits Energy Resources Berhad (KLSE:STRAITS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Apr 24, 2026

KLSE:STRAITS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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