KLSE:STRATUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.48	2.48	2.41	2.44	2.44	-2.40%	1,966,300
Oct 29, 2026	2.58	2.58	2.50	2.50	2.50	-1.96%	2,285,400
Oct 28, 2026	2.55	2.63	2.54	2.55	2.55	-	6,572,000
Oct 27, 2026	2.62	2.64	2.53	2.55	2.55	-1.92%	2,977,200
Oct 26, 2026	2.34	2.67	2.30	2.60	2.60	11.11%	8,315,000
Oct 23, 2026	2.34	2.39	2.31	2.34	2.34	0.43%	4,806,300
Oct 22, 2026	2.43	2.48	2.33	2.33	2.33	-3.32%	7,661,100
Oct 21, 2026	2.34	2.46	2.30	2.41	2.41	5.24%	15,366,200
Oct 20, 2026	2.50	2.51	2.24	2.29	2.29	-8.40%	8,177,600
Oct 19, 2026	2.53	2.53	2.44	2.50	2.50	-2.34%	3,830,900
Oct 16, 2026	2.60	2.64	2.54	2.56	2.56	1.19%	4,174,200
Oct 15, 2026	2.64	2.65	2.50	2.53	2.53	-6.30%	4,469,200
Oct 14, 2026	2.70	2.75	2.65	2.70	2.70	-	2,668,100
Oct 13, 2026	2.81	2.81	2.65	2.70	2.70	-3.91%	7,725,600
Oct 12, 2026	2.90	2.92	2.80	2.81	2.81	-2.77%	3,940,900
Oct 9, 2026	2.92	2.97	2.84	2.89	2.89	-1.03%	4,802,200
Oct 8, 2026	3.09	3.09	2.91	2.92	2.92	-5.50%	5,313,300
Oct 7, 2026	3.13	3.14	3.07	3.09	3.09	-1.28%	3,499,000
Oct 6, 2026	3.16	3.22	3.11	3.13	3.13	-0.63%	10,402,100
Oct 5, 2026	3.21	3.24	3.13	3.15	3.15	-1.87%	3,950,100
Oct 2, 2026	3.06	3.27	3.04	3.21	3.21	5.25%	6,330,100
Oct 1, 2026	3.04	3.16	3.03	3.05	3.05	0.33%	5,391,200
Sep 30, 2026	3.01	3.06	2.96	3.04	3.04	1.67%	3,735,500
Sep 29, 2026	2.90	3.02	2.88	2.99	2.99	3.10%	3,571,800
Sep 28, 2026	2.92	2.96	2.88	2.90	2.90	-2.03%	2,557,200
Sep 25, 2026	2.95	3.05	2.91	2.96	2.96	-0.34%	6,719,400
Sep 24, 2026	3.07	3.07	2.95	2.97	2.97	-3.26%	2,920,000
Sep 23, 2026	3.16	3.30	3.05	3.07	3.07	-3.46%	9,090,300
Sep 22, 2026	2.81	3.25	2.80	3.18	3.18	13.17%	7,682,800
Sep 21, 2026	2.77	2.82	2.75	2.81	2.81	1.44%	3,856,200
Sep 18, 2026	2.74	2.82	2.68	2.77	2.77	2.21%	4,941,400
Sep 17, 2026	2.75	2.75	2.70	2.71	2.71	-1.09%	1,399,000
Sep 15, 2026	2.72	2.75	2.72	2.74	2.74	0.74%	2,655,200
Sep 14, 2026	2.80	2.80	2.71	2.72	2.72	-3.20%	4,472,800
Sep 11, 2026	2.92	2.92	2.79	2.81	2.81	-3.44%	655,500
Sep 10, 2026	2.78	2.94	2.73	2.91	2.91	4.68%	3,299,500
Sep 9, 2026	2.78	2.82	2.75	2.78	2.78	-0.71%	2,241,800
Sep 8, 2026	2.77	2.80	2.76	2.80	2.80	1.08%	911,400
Sep 7, 2026	2.79	2.82	2.75	2.77	2.77	-0.72%	1,476,800
Sep 4, 2026	2.81	2.83	2.74	2.79	2.79	-0.71%	2,603,700
Sep 3, 2026	2.80	2.84	2.77	2.81	2.81	0.36%	946,500
Sep 2, 2026	2.78	2.83	2.69	2.80	2.80	-1.06%	6,395,900
Sep 1, 2026	2.88	2.93	2.80	2.83	2.83	-3.74%	3,600,200
Aug 28, 2026	2.99	3.04	2.90	2.94	2.94	-1.01%	1,744,300
Aug 27, 2026	3.02	3.02	2.94	2.97	2.97	-1.00%	2,181,000
Aug 26, 2026	2.85	3.06	2.85	3.00	3.00	4.17%	5,682,900
Aug 24, 2026	2.91	2.93	2.87	2.88	2.88	-1.03%	3,865,100
Aug 21, 2026	2.85	2.92	2.81	2.91	2.91	1.39%	4,875,100
Aug 20, 2026	2.94	2.96	2.85	2.87	2.87	-2.05%	2,821,900
Aug 19, 2026	2.94	2.98	2.88	2.93	2.93	-0.34%	5,296,400