KLSE:SUBUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	3,500
Jan 26, 2026	0.65	0.69	0.65	0.69	0.69	7.87%	3,000
Jan 21, 2026	0.67	0.67	0.64	0.64	0.64	-4.51%	55,500
Jan 20, 2026	0.67	0.67	0.67	0.67	0.67	-	50,000
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-	22,000
Jan 16, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	120,000
Jan 15, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	46,200
Jan 14, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	92,500
Jan 13, 2026	0.65	0.65	0.65	0.65	0.65	2.36%	65,200
Jan 12, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	87,700
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	1,000
Jan 8, 2026	0.67	0.67	0.67	0.67	0.67	-	2,000
Jan 7, 2026	0.67	0.67	0.67	0.67	0.67	-	2,100
Jan 6, 2026	0.67	0.67	0.67	0.67	0.67	-	6,300
Dec 31, 2025	0.67	0.67	0.67	0.67	0.67	4.69%	2,000
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	1,000
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	-	2,000
Dec 26, 2025	0.65	0.65	0.65	0.65	0.65	-	5,000
Dec 24, 2025	0.66	0.66	0.65	0.65	0.65	0.78%	11,000
Dec 23, 2025	0.64	0.64	0.64	0.64	0.64	1.59%	2,100
Dec 19, 2025	0.63	0.63	0.63	0.63	0.63	-5.97%	1,100
Dec 18, 2025	0.65	0.67	0.65	0.67	0.67	-	9,000
Dec 9, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	2,000
Dec 8, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	3,000
Dec 5, 2025	0.65	0.66	0.65	0.66	0.66	0.77%	14,300
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	215,000
Dec 3, 2025	0.66	0.66	0.66	0.66	0.66	-	81,000
Nov 25, 2025	0.61	0.66	0.61	0.66	0.66	-0.76%	20,000
Nov 24, 2025	0.66	0.66	0.66	0.66	0.66	-	3,000
Nov 21, 2025	0.66	0.66	0.66	0.66	0.66	-	5,000
Nov 20, 2025	0.66	0.68	0.66	0.66	0.66	4.76%	5,300
Nov 18, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	3,500
Nov 14, 2025	0.63	0.63	0.63	0.63	0.63	-8.09%	2,100
Nov 13, 2025	0.68	0.68	0.68	0.68	0.68	8.80%	20,000
Nov 12, 2025	0.68	0.68	0.63	0.63	0.63	-8.09%	30,000
Nov 11, 2025	0.68	0.68	0.68	0.68	0.68	-	18,000
Nov 6, 2025	0.68	0.68	0.68	0.68	0.68	-	20,000
Oct 31, 2025	0.68	0.68	0.68	0.68	0.68	-	30,100
Oct 27, 2025	0.66	0.68	0.66	0.68	0.68	4.62%	28,000
Oct 23, 2025	0.65	0.65	0.65	0.65	0.65	4.00%	1,000
Oct 17, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	6,300
Oct 15, 2025	0.63	0.63	0.63	0.63	0.63	-	20,000
Oct 9, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	7,000
Oct 8, 2025	0.63	0.63	0.63	0.63	0.63	-	28,000
Oct 7, 2025	0.63	0.63	0.63	0.63	0.63	0.81%	26,000
Oct 2, 2025	0.62	0.62	0.62	0.62	0.62	-	2,000
Oct 1, 2025	0.62	0.62	0.62	0.62	0.62	-	6,000
Sep 25, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	25,100
Sep 24, 2025	0.63	0.63	0.60	0.63	0.63	-	177,100
Sep 22, 2025	0.63	0.64	0.63	0.63	0.63	-	21,000