Stratus Global Holdings Berhad (5356) Price History

Daily open, high, low, close and volume for Stratus Global Holdings Berhad (5356) from 2026-07-21 to 2026-10-16, newest first.

‹ 5356 price and chart

Date	Open	High	Low	Close	Volume
2026-10-16	MYR 2.60	MYR 2.64	MYR 2.54	MYR 2.56	4,174,200
2026-10-15	MYR 2.64	MYR 2.65	MYR 2.50	MYR 2.53	4,469,200
2026-10-14	MYR 2.70	MYR 2.75	MYR 2.65	MYR 2.70	2,668,100
2026-10-13	MYR 2.81	MYR 2.81	MYR 2.65	MYR 2.70	7,725,600
2026-10-12	MYR 2.90	MYR 2.92	MYR 2.80	MYR 2.81	3,940,900
2026-10-09	MYR 2.92	MYR 2.97	MYR 2.84	MYR 2.89	4,802,200
2026-10-08	MYR 3.09	MYR 3.09	MYR 2.91	MYR 2.92	5,313,300
2026-10-07	MYR 3.13	MYR 3.14	MYR 3.07	MYR 3.09	3,499,000
2026-10-06	MYR 3.16	MYR 3.22	MYR 3.11	MYR 3.13	10,402,100
2026-10-05	MYR 3.21	MYR 3.24	MYR 3.13	MYR 3.15	3,950,100
2026-10-02	MYR 3.06	MYR 3.27	MYR 3.04	MYR 3.21	6,330,100
2026-10-01	MYR 3.04	MYR 3.16	MYR 3.03	MYR 3.05	5,391,200
2026-09-30	MYR 3.01	MYR 3.06	MYR 2.96	MYR 3.04	3,735,500
2026-09-29	MYR 2.90	MYR 3.02	MYR 2.88	MYR 2.99	3,571,800
2026-09-28	MYR 2.92	MYR 2.96	MYR 2.88	MYR 2.90	2,557,200
2026-09-25	MYR 2.95	MYR 3.05	MYR 2.91	MYR 2.96	6,719,400
2026-09-24	MYR 3.07	MYR 3.07	MYR 2.95	MYR 2.97	2,917,300
2026-09-23	MYR 3.16	MYR 3.30	MYR 3.05	MYR 3.07	9,090,300
2026-09-22	MYR 2.81	MYR 3.25	MYR 2.80	MYR 3.18	7,682,800
2026-09-21	MYR 2.77	MYR 2.82	MYR 2.75	MYR 2.81	3,856,200
2026-09-18	MYR 2.74	MYR 2.82	MYR 2.68	MYR 2.77	4,941,400
2026-09-17	MYR 2.75	MYR 2.75	MYR 2.70	MYR 2.71	1,399,000
2026-09-15	MYR 2.72	MYR 2.75	MYR 2.72	MYR 2.74	2,655,200
2026-09-14	MYR 2.80	MYR 2.80	MYR 2.71	MYR 2.72	4,472,800
2026-09-11	MYR 2.92	MYR 2.92	MYR 2.79	MYR 2.81	655,500
2026-09-10	MYR 2.78	MYR 2.94	MYR 2.73	MYR 2.91	3,299,500
2026-09-09	MYR 2.78	MYR 2.82	MYR 2.75	MYR 2.78	2,241,800
2026-09-08	MYR 2.77	MYR 2.80	MYR 2.76	MYR 2.80	911,400
2026-09-07	MYR 2.79	MYR 2.82	MYR 2.75	MYR 2.77	1,476,800
2026-09-04	MYR 2.81	MYR 2.83	MYR 2.74	MYR 2.79	2,603,700
2026-09-03	MYR 2.80	MYR 2.84	MYR 2.77	MYR 2.81	946,500
2026-09-02	MYR 2.78	MYR 2.83	MYR 2.69	MYR 2.80	6,395,900
2026-09-01	MYR 2.88	MYR 2.93	MYR 2.80	MYR 2.83	3,600,200
2026-08-28	MYR 2.99	MYR 3.04	MYR 2.90	MYR 2.94	1,744,300
2026-08-27	MYR 3.02	MYR 3.02	MYR 2.94	MYR 2.97	2,181,000
2026-08-26	MYR 2.85	MYR 3.06	MYR 2.85	MYR 3.00	5,682,900
2026-08-24	MYR 2.91	MYR 2.93	MYR 2.87	MYR 2.88	3,865,100
2026-08-21	MYR 2.85	MYR 2.92	MYR 2.81	MYR 2.91	4,875,100
2026-08-20	MYR 2.94	MYR 2.96	MYR 2.85	MYR 2.87	2,821,900
2026-08-19	MYR 2.94	MYR 2.98	MYR 2.88	MYR 2.93	5,296,400
2026-08-18	MYR 2.94	MYR 2.96	MYR 2.92	MYR 2.94	3,559,600
2026-08-17	MYR 2.85	MYR 2.99	MYR 2.83	MYR 2.95	4,854,300
2026-08-14	MYR 2.93	MYR 2.98	MYR 2.88	MYR 2.90	6,044,400
2026-08-13	MYR 3.00	MYR 3.01	MYR 2.94	MYR 2.94	2,653,200
2026-08-12	MYR 3.03	MYR 3.05	MYR 2.97	MYR 3.00	7,560,200
2026-08-11	MYR 3.02	MYR 3.09	MYR 2.97	MYR 3.03	7,107,900
2026-08-10	MYR 2.91	MYR 3.05	MYR 2.82	MYR 3.03	16,278,600
2026-08-07	MYR 2.30	MYR 2.99	MYR 2.26	MYR 2.88	47,121,900
2026-08-06	MYR 2.30	MYR 2.32	MYR 2.28	MYR 2.30	5,798,200
2026-08-05	MYR 2.33	MYR 2.36	MYR 2.27	MYR 2.29	5,570,600
2026-08-04	MYR 2.10	MYR 2.36	MYR 2.10	MYR 2.31	14,771,100
2026-08-03	MYR 2.07	MYR 2.10	MYR 2.05	MYR 2.10	2,432,000
2026-07-31	MYR 2.08	MYR 2.11	MYR 2.07	MYR 2.07	6,028,500
2026-07-30	MYR 2.07	MYR 2.07	MYR 2.04	MYR 2.05	1,104,000
2026-07-29	MYR 2.10	MYR 2.10	MYR 2.06	MYR 2.07	1,806,500
2026-07-28	MYR 2.08	MYR 2.11	MYR 2.07	MYR 2.11	4,553,000
2026-07-27	MYR 2.08	MYR 2.13	MYR 2.06	MYR 2.10	6,541,800
2026-07-24	MYR 2.10	MYR 2.12	MYR 2.01	MYR 2.05	9,651,400
2026-07-23	MYR 2.09	MYR 2.15	MYR 2.07	MYR 2.10	12,752,400
2026-07-22	MYR 2.14	MYR 2.26	MYR 2.07	MYR 2.07	26,057,300
2026-07-21	MYR 1.96	MYR 2.11	MYR 1.90	MYR 2.11	137,117,000