Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	6.120	6.120	6.120	6.120	6.077	3,800
2024-07-29	6.100	6.130	6.100	6.120	6.077	4,000
2024-07-26	6.030	6.080	6.030	6.080	6.037	14,200
2024-07-25	6.180	6.180	6.180	6.180	6.136	1,400
2024-07-24	6.200	6.200	6.180	6.180	6.136	5,200
2024-07-23	6.210	6.220	6.200	6.200	6.156	6,100
2024-07-22	6.240	6.240	6.220	6.220	6.176	23,900
2024-07-19	6.240	6.300	6.240	6.270	6.226	25,700
2024-07-18	6.270	6.290	6.260	6.260	6.216	45,100
2024-07-17	6.300	6.300	6.260	6.260	6.216	52,600
2024-07-16	6.430	6.430	6.360	6.360	6.315	5,000
2024-07-15	6.270	6.400	6.270	6.380	6.335	21,700
2024-07-12	6.260	6.270	6.260	6.270	6.226	3,200
2024-07-11	6.280	6.280	6.260	6.260	6.216	5,600
2024-07-10	6.270	6.270	6.270	6.270	6.226	5,400
2024-07-09	6.260	6.260	6.260	6.260	6.216	9,000
2024-07-05	6.390	6.390	6.260	6.260	6.216	21,300
2024-07-04	6.270	6.270	6.260	6.260	6.216	5,900
2024-07-03	6.280	6.350	6.280	6.320	6.275	6,300
2024-07-02	6.260	6.300	6.260	6.300	6.255	13,000
2024-07-01	6.260	6.270	6.260	6.270	6.226	12,800
2024-06-28	6.300	6.310	6.260	6.310	6.265	8,800
2024-06-27	6.330	6.410	6.330	6.330	6.285	21,600
2024-06-26	6.350	6.410	6.340	6.400	6.355	32,500
2024-06-25	6.410	6.410	6.360	6.360	6.315	5,000
2024-06-24	6.360	6.420	6.340	6.410	6.365	28,400
2024-06-21	6.460	6.460	6.410	6.410	6.365	17,100
2024-06-20	6.410	6.460	6.400	6.460	6.414	9,900
2024-06-19	6.470	6.500	6.440	6.440	6.394	26,300
2024-06-18	6.480	6.480	6.450	6.470	6.424	29,300
2024-06-14	6.480	6.530	6.480	6.480	6.434	18,500
2024-06-13	6.500	6.500	6.470	6.470	6.424	11,400
2024-06-12	6.500	6.530	6.490	6.490	6.444	19,200
2024-06-11	6.480	6.540	6.470	6.540	6.494	11,800
2024-06-10	6.480	6.490	6.470	6.480	6.434	19,800
2024-06-07	6.480	6.480	6.480	6.480	6.434	5,700
2024-06-06	6.530	6.530	6.480	6.480	6.434	22,600
2024-06-05	6.600	6.600	6.530	6.530	6.484	28,100
2024-06-04	6.600	6.600	6.520	6.570	6.523	26,500
2024-05-31	6.580	6.700	6.580	6.600	6.553	62,600
2024-05-30	6.600	6.640	6.580	6.600	6.553	19,600
2024-05-29	6.600	6.600	6.400	6.590	6.543	19,600
2024-05-28	6.680	6.780	6.530	6.530	6.484	43,800
2024-05-27	6.600	6.790	6.580	6.780	6.732	39,300
2024-05-24	6.600	6.620	6.550	6.600	6.553	29,400
2024-05-23	6.500	6.790	6.500	6.640	6.593	46,400
2024-05-21	6.490	6.530	6.490	6.510	6.464	62,500
2024-05-20	6.470	6.500	6.400	6.460	6.414	56,000
2024-05-17	6.350	6.360	6.300	6.360	6.315	75,200
2024-05-16	6.460	6.460	6.340	6.360	6.315	51,100
2024-05-15	6.610	6.610	6.410	6.460	6.414	117,800
2024-05-14	6.700	6.890	6.590	6.610	6.563	294,200
2024-05-13	5.950	6.760	5.950	6.660	6.613	1,070,500
2024-05-10	5.180	5.730	5.180	5.600	5.560	679,500
2024-05-09	5.000	5.000	4.960	4.970	4.935	19,500
2024-05-08	4.910	4.980	4.910	4.980	4.945	126,600
2024-05-07	4.860	4.880	4.860	4.880	4.845	25,000
2024-05-06	4.860	4.860	4.850	4.850	4.816	15,200
2024-05-03	4.850	4.860	4.850	4.860	4.826	22,500
2024-05-02	4.820	4.890	4.820	4.870	4.835	8,000

← NewerPage 10 of 18 · 1,036 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.