KLSE:STRATUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	3.02	3.09	2.97	3.03	3.03	-	7,107,900
Aug 10, 2026	2.91	3.05	2.82	3.03	3.03	5.21%	16,278,600
Aug 7, 2026	2.30	2.99	2.26	2.88	2.88	25.22%	47,121,900
Aug 6, 2026	2.30	2.32	2.28	2.30	2.30	0.44%	5,798,200
Aug 5, 2026	2.33	2.36	2.27	2.29	2.29	-0.87%	5,570,600
Aug 4, 2026	2.10	2.36	2.10	2.31	2.31	10.00%	14,771,100
Aug 3, 2026	2.07	2.10	2.05	2.10	2.10	1.45%	2,432,000
Jul 31, 2026	2.08	2.11	2.07	2.07	2.07	0.98%	6,028,500
Jul 30, 2026	2.07	2.07	2.04	2.05	2.05	-0.97%	1,104,000
Jul 29, 2026	2.10	2.10	2.06	2.07	2.07	-1.90%	1,806,500
Jul 28, 2026	2.08	2.11	2.07	2.11	2.11	0.48%	4,553,000
Jul 27, 2026	2.08	2.13	2.06	2.10	2.10	2.44%	6,541,800
Jul 24, 2026	2.10	2.12	2.01	2.05	2.05	-2.38%	9,651,400
Jul 23, 2026	2.09	2.15	2.07	2.10	2.10	1.45%	12,752,400
Jul 22, 2026	2.14	2.26	2.07	2.07	2.07	-1.90%	26,057,300
Jul 21, 2026	1.96	2.11	1.90	2.11	2.11	163.75%	137,117,000
Jul 20, 2026	0.80	0.80	0.80	0.80	0.80	-	-