Stratus Global Holdings Berhad (KLSE:STRATUS)
Malaysia · Delayed Price · Currency is MYR 2.810
-0.100 (-3.44%)
At close: Sep 11, 2026
KLSE:STRATUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.34% | 3,559,600 |
| Aug 17, 2026 | 2.85 | 2.99 | 2.83 | 2.95 | 2.95 | 1.72% | 4,854,300 |
| Aug 14, 2026 | 2.93 | 2.98 | 2.88 | 2.90 | 2.90 | -1.36% | 6,044,400 |
| Aug 13, 2026 | 3.00 | 3.01 | 2.94 | 2.94 | 2.94 | -2.00% | 2,653,200 |
| Aug 12, 2026 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | -0.99% | 7,560,200 |
| 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 | - | - |