Sungei Bagan Rubber Malaya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.090	6.090	6.090	6.090	6.090	1,000
2026-10-15	6.090	6.090	6.090	6.090	6.090	2,000
2026-10-14	6.090	6.090	6.090	6.090	6.090	800
2026-10-13	6.040	6.110	6.040	6.100	6.100	32,900
2026-10-12	6.060	6.060	6.040	6.040	6.040	9,000
2026-10-09	6.080	6.100	6.080	6.090	6.090	10,900
2026-10-08	6.080	6.080	6.040	6.080	6.080	21,500
2026-10-07	6.110	6.110	6.100	6.100	6.100	13,700
2026-10-06	6.050	6.120	6.050	6.110	6.110	25,800
2026-10-05	6.060	6.100	6.060	6.100	6.100	10,900
2026-10-02	6.100	6.100	6.100	6.100	6.100	30,300
2026-10-01	6.100	6.110	6.050	6.110	6.110	41,300
2026-09-30	6.040	6.110	6.040	6.100	6.100	37,900
2026-09-29	6.100	6.100	6.040	6.100	6.100	58,200
2026-09-28	6.100	6.110	6.100	6.100	6.100	10,500
2026-09-25	6.030	6.100	6.030	6.080	6.080	36,600
2026-09-24	6.050	6.060	6.030	6.030	6.030	45,500
2026-09-23	6.060	6.060	6.060	6.060	6.060	13,300
2026-09-22	6.050	6.100	6.050	6.100	6.100	30,000
2026-09-21	6.080	6.080	6.080	6.080	6.080	19,900
2026-09-18	6.050	6.100	6.030	6.040	6.040	44,900
2026-09-17	6.080	6.080	6.060	6.060	6.060	16,600
2026-09-16	6.080	6.080	6.080	6.080	6.080	0
2026-09-15	6.110	6.120	6.070	6.080	6.080	64,900
2026-09-14	6.120	6.120	6.120	6.120	6.120	2,000
2026-09-11	6.130	6.130	6.130	6.130	6.130	4,800
2026-09-10	6.120	6.150	6.120	6.150	6.150	3,200
2026-09-09	6.140	6.140	6.130	6.130	6.130	2,100
2026-09-08	6.150	6.150	6.140	6.140	6.140	1,700
2026-09-07	6.130	6.150	6.130	6.150	6.150	3,000
2026-09-04	6.120	6.130	6.120	6.120	6.120	5,500
2026-09-03	6.120	6.120	6.120	6.120	6.120	1,000
2026-09-02	6.130	6.160	6.120	6.120	6.120	52,700
2026-09-01	6.140	6.160	6.130	6.140	6.140	110,800
2026-08-31	6.140	6.140	6.140	6.140	6.140	0
2026-08-28	6.130	6.170	6.120	6.140	6.140	72,500
2026-08-27	6.180	6.180	6.130	6.130	6.130	11,100
2026-08-26	6.160	6.170	6.150	6.150	6.150	17,900
2026-08-25	6.180	6.180	6.180	6.180	6.180	0
2026-08-24	6.140	6.180	6.140	6.180	6.180	4,100
2026-08-21	6.160	6.160	6.150	6.160	6.160	15,300
2026-08-20	6.160	6.170	6.160	6.160	6.160	5,500
2026-08-19	6.160	6.160	6.160	6.160	6.160	2,300
2026-08-18	6.150	6.160	6.150	6.160	6.160	4,900
2026-08-17	6.200	6.200	6.150	6.180	6.180	3,700
2026-08-14	6.160	6.160	6.160	6.160	6.160	3,000
2026-08-13	6.170	6.170	6.150	6.150	6.150	27,700
2026-08-12	6.170	6.200	6.170	6.170	6.170	12,200
2026-08-11	6.160	6.200	6.160	6.190	6.190	12,000
2026-08-10	6.190	6.190	6.160	6.170	6.170	10,000
2026-08-07	6.210	6.210	6.200	6.210	6.210	12,300
2026-08-06	6.230	6.230	6.190	6.220	6.220	14,200
2026-08-05	6.210	6.230	6.210	6.230	6.230	6,000
2026-08-04	6.200	6.230	6.200	6.230	6.230	31,600
2026-08-03	6.200	6.200	6.200	6.200	6.200	700
2026-07-31	6.200	6.210	6.170	6.200	6.200	31,700
2026-07-30	6.140	6.200	6.140	6.170	6.170	52,600
2026-07-29	6.180	6.200	6.170	6.200	6.200	92,800
2026-07-28	6.100	6.150	6.100	6.150	6.150	2,100
2026-07-27	6.080	6.150	6.070	6.150	6.150	66,100

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-12	0.0200 MYR
2024-12-12	0.0600 MYR
2023-12-15	0.0500 MYR
2022-12-22	0.0500 MYR
2021-12-15	0.0200 MYR
2020-12-22	0.0200 MYR
2019-12-11	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.