KLSE:SUBUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.70	0.70	0.66	0.66	0.66	-5.76%	47,300
May 29, 2026	0.65	0.70	0.65	0.70	0.70	-4.14%	4,000
May 26, 2026	0.70	0.73	0.70	0.73	0.73	3.57%	60,700
May 25, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	2,000
May 22, 2026	0.67	0.67	0.67	0.67	0.67	-	30,000
May 21, 2026	0.63	0.68	0.62	0.67	0.67	-6.29%	58,300
May 15, 2026	0.72	0.72	0.72	0.72	0.72	-	100
Apr 8, 2026	0.68	0.72	0.68	0.72	0.72	6.72%	16,600
Apr 7, 2026	0.67	0.67	0.66	0.67	0.67	2.29%	57,800
Apr 6, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	12,000
Apr 3, 2026	0.67	0.68	0.65	0.65	0.65	-	52,000
Apr 2, 2026	0.62	0.65	0.56	0.65	0.65	-2.99%	10,000
Mar 31, 2026	0.62	0.67	0.62	0.67	0.67	8.06%	17,300
Mar 30, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	11,500
Mar 25, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	5,000
Mar 19, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
Mar 17, 2026	0.62	0.62	0.62	0.62	0.62	-	2,100
Mar 16, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Mar 9, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	11,000
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	-6.15%	1,000
Mar 2, 2026	0.65	0.65	0.65	0.65	0.65	-	25,100
Feb 27, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	18,800
Feb 26, 2026	0.68	0.69	0.68	0.68	0.68	-	29,900
Feb 25, 2026	0.70	0.70	0.68	0.68	0.68	-5.56%	5,100
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	5.11%	3,000
Jan 29, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	2,000
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