KLSE:SUBUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.77	0.78	0.77	0.78	0.78	3.33%	135,000
Jul 17, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	1,000
Jul 16, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	120,100
Jul 15, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	20,100
Jul 14, 2026	0.80	0.80	0.75	0.77	0.77	-2.53%	210,800
Jul 13, 2026	0.77	0.79	0.75	0.79	0.79	2.60%	153,300
Jul 10, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	135,000
Jul 9, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	64,100
Jul 8, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	196,600
Jul 7, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	120,000
Jul 6, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	110,100
Jul 3, 2026	0.76	0.76	0.75	0.76	0.76	-	115,100
Jul 2, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	90,800
Jul 1, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	218,000
Jun 30, 2026	0.72	0.76	0.72	0.75	0.75	0.67%	214,000
Jun 29, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	171,100
Jun 26, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	155,000
Jun 24, 2026	0.75	0.76	0.75	0.76	0.76	-	102,000
Jun 23, 2026	0.72	0.76	0.72	0.76	0.76	2.03%	103,000
Jun 16, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	100,000
Jun 8, 2026	0.72	0.72	0.72	0.72	0.72	9.92%	1,100
Jun 4, 2026	0.66	0.66	0.66	0.66	0.66	-	37,000
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