Bursa Malaysia · 6904 · stock

Subur Tiasa Holdings Berhad (6904) stock price history

Every Bursa Malaysia trading session of Subur Tiasa Holdings Berhad from May 9, 2006 to Sep 28, 2026: 5,040 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6904 data, free keyYear by year table

6904 adjusted close, 2006 to 2026

6904Subur Tiasa Holdings Berhad
MYR 0.6800+9.7% over one year
2010201520202025
MYR 4.50
All time high, 2007
MYR 0.8500
52 week high, MYR 0.5550 low
5,040
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

6904 key facts

  • Subur Tiasa Holdings Berhad (6904) closed at MYR 0.6800 on Sep 28, 2026 on Bursa Malaysia.
  • 6904's all time high close is MYR 4.50, set on Apr 10, 2007; its all time low close is MYR 0.3900 on Oct 11, 2019.
  • 6904's 52 week range is MYR 0.5550 to MYR 0.8500.
  • 6904 returned +9.7% over the year to Sep 28, 2026 and -17.6% over five years.
  • Over ten years 6904 returned -55%, -7.6% a year compounded.
  • 6904's deepest drawdown was -91.3% from Apr 10, 2007 to Oct 11, 2019.
  • DataCedar holds 5,040 daily sessions of 6904 history from May 9, 2006 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

6904 price chart, 2006 to 2026

6904 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.3950MYR 1.71MYR 3.03MYR 4.342010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6904 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months-9.3%
6 months+10.6%
Year to date+6.3%
1 year+9.7%
3 years-18.6%
5 years-17.6%
10 years-54.7%
Since May 9, 2006-77.1%
Compound annual growth, 20.4 years-7.0%

6904 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 4.50 on Apr 10, 2007
All time low close
MYR 0.3900 on Oct 11, 2019
52 week high
MYR 0.8500 on Aug 3, 2026
52 week low
MYR 0.5550 on Apr 2, 2026
Deepest drawdown
-91.3% from Apr 10, 2007 to Oct 11, 2019, not yet recovered
Best single session
+32.1% on Sep 17, 2021
Worst single session
-20.5% on Feb 28, 2020
Volatility, 1 year annualised
38.0%
Sessions closing higher, 1 year
18%
Best calendar year
2019, +79%
Worst calendar year
2018, -62%

6904 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6700MYR 0.8500MYR 0.5550MYR 0.6800+1.5%5.4M186
2025MYR 0.7900MYR 0.8200MYR 0.5100MYR 0.6700-14.1%3M244
2024MYR 0.7400MYR 0.9350MYR 0.7100MYR 0.7800+4.0%4.8M247
2023MYR 1.03MYR 1.07MYR 0.7250MYR 0.7500-22.7%5.1M244
2022MYR 1.04MYR 2.44MYR 0.7500MYR 0.9700-7.6%116.9M243
2021MYR 0.7200MYR 1.73MYR 0.6500MYR 1.05+45.8%98.8M245
2020MYR 0.8500MYR 0.9200MYR 0.3900MYR 0.7200-15.3%8.9M247
2019MYR 0.4600MYR 0.9050MYR 0.3800MYR 0.8500+78.9%3.5M246
2018MYR 1.24MYR 1.25MYR 0.4000MYR 0.4750-61.7%1.5M244
2017MYR 1.37MYR 1.55MYR 1.17MYR 1.24-9.5%2.3M253
2016MYR 1.95MYR 2.24MYR 1.36MYR 1.37-31.2%1.4M250
2015MYR 1.93MYR 2.00MYR 1.50MYR 1.99+3.1%3.4M246
2014MYR 1.99MYR 2.60MYR 1.73MYR 1.93-2.5%10.7M247
2013MYR 1.97MYR 2.06MYR 1.73MYR 1.98-3.1%3.9M246
2012MYR 2.18MYR 2.98MYR 1.95MYR 2.04-7.4%4.8M245
2011MYR 2.00MYR 3.75MYR 1.70MYR 2.20+6.2%14.6M244
2010MYR 1.75MYR 2.35MYR 1.68MYR 2.08+17.4%8.6M249
2009MYR 1.35MYR 2.10MYR 1.31MYR 1.77+19.9%4.7M248
2008MYR 2.93MYR 3.11MYR 1.13MYR 1.47-49.7%2.3M248
2007MYR 3.98MYR 4.59MYR 2.64MYR 2.93-26.0%212.5K249
2006MYR 2.97MYR 4.67MYR 2.45MYR 3.96n/a23.1K169

6904 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6800-0.7%
August 2026MYR 0.6850-8.7%
July 2026MYR 0.75000.0%
June 2026MYR 0.7500+7.9%
May 2026MYR 0.6950-2.8%
April 2026MYR 0.7150+6.7%
March 2026MYR 0.6700+3.1%
February 2026MYR 0.6500-5.1%
January 2026MYR 0.6850+2.2%
December 2025MYR 0.6700+2.3%
November 2025MYR 0.6550-3.7%
October 2025MYR 0.6800+9.7%

About the 6904 data

Daily bars. 5,040 sessions from May 9, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6904/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6807 Puncak Niaga Holdings Berhad
  • 6815 Eupe Corporation Berhad
  • 6874 JAG Capital Berhad
  • 6888 Axiata Group Berhad
  • 6912 Pasdec Holdings Berhad
  • 6939 Fiamma Holdings Berhad
  • 6947 Celcomdigi Berhad
  • 6963 V.S. Industry Berhad

Common questions

6904 share price history

Start with any symbol.

Start free