Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.860 | 4.860 | 4.800 | 4.800 | 4.766 | 24,300 |
| 2024-04-29 | 4.880 | 4.900 | 4.860 | 4.860 | 4.826 | 32,000 |
| 2024-04-26 | 4.830 | 4.880 | 4.830 | 4.830 | 4.796 | 22,500 |
| 2024-04-25 | 4.750 | 4.850 | 4.750 | 4.850 | 4.816 | 53,100 |
| 2024-04-24 | 4.800 | 4.800 | 4.780 | 4.780 | 4.746 | 2,900 |
| 2024-04-23 | 4.730 | 4.760 | 4.730 | 4.760 | 4.726 | 10,600 |
| 2024-04-22 | 4.780 | 4.840 | 4.720 | 4.840 | 4.806 | 15,900 |
| 2024-04-19 | 4.850 | 4.850 | 4.730 | 4.740 | 4.706 | 5,300 |
| 2024-04-18 | 4.800 | 4.880 | 4.780 | 4.780 | 4.746 | 7,000 |
| 2024-04-17 | 4.710 | 4.890 | 4.710 | 4.750 | 4.716 | 900 |
| 2024-04-16 | 4.800 | 4.870 | 4.750 | 4.870 | 4.835 | 26,700 |
| 2024-04-15 | 4.680 | 4.950 | 4.680 | 4.870 | 4.835 | 89,800 |
| 2024-04-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.617 | 1,500 |
| 2024-04-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.518 | 1,200 |
| 2024-04-08 | 4.580 | 4.600 | 4.550 | 4.550 | 4.518 | 5,000 |
| 2024-04-04 | 4.580 | 4.580 | 4.580 | 4.580 | 4.548 | 2,400 |
| 2024-04-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.488 | 1,000 |
| 2024-04-02 | 4.550 | 4.550 | 4.520 | 4.520 | 4.488 | 8,600 |
| 2024-04-01 | 4.580 | 4.580 | 4.540 | 4.540 | 4.508 | 7,400 |
| 2024-03-29 | 4.540 | 4.580 | 4.520 | 4.580 | 4.548 | 8,600 |
| 2024-03-27 | 4.550 | 4.550 | 4.550 | 4.550 | 4.518 | 2,000 |
| 2024-03-26 | 4.570 | 4.570 | 4.520 | 4.520 | 4.488 | 300 |
| 2024-03-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.488 | 1,600 |
| 2024-03-22 | 4.600 | 4.600 | 4.520 | 4.520 | 4.488 | 2,200 |
| 2024-03-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.528 | 400 |
| 2024-03-18 | 4.560 | 4.580 | 4.560 | 4.560 | 4.528 | 4,800 |
| 2024-03-15 | 4.600 | 4.640 | 4.570 | 4.630 | 4.597 | 7,200 |
| 2024-03-14 | 4.760 | 4.760 | 4.600 | 4.600 | 4.567 | 700 |
| 2024-03-13 | 4.500 | 4.770 | 4.460 | 4.730 | 4.696 | 74,000 |
| 2024-03-11 | 4.460 | 4.460 | 4.440 | 4.440 | 4.409 | 6,200 |
| 2024-03-08 | 4.390 | 4.390 | 4.390 | 4.390 | 4.359 | 1,600 |
| 2024-03-07 | 4.380 | 4.450 | 4.380 | 4.440 | 4.409 | 13,200 |
| 2024-03-06 | 4.390 | 4.480 | 4.390 | 4.480 | 4.448 | 13,000 |
| 2024-03-05 | 4.400 | 4.450 | 4.390 | 4.450 | 4.418 | 9,500 |
| 2024-03-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.418 | 9,800 |
| 2024-03-01 | 4.500 | 4.500 | 4.380 | 4.430 | 4.399 | 55,500 |
| 2024-02-29 | 4.580 | 4.580 | 4.490 | 4.490 | 4.458 | 22,300 |
| 2024-02-28 | 4.600 | 4.600 | 4.510 | 4.530 | 4.498 | 5,100 |
| 2024-02-27 | 4.640 | 4.640 | 4.600 | 4.600 | 4.567 | 59,000 |
| 2024-02-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.607 | 16,100 |
| 2024-02-23 | 4.690 | 4.690 | 4.660 | 4.690 | 4.657 | 16,000 |
| 2024-02-22 | 4.670 | 4.700 | 4.670 | 4.700 | 4.667 | 22,100 |
| 2024-02-21 | 4.670 | 4.670 | 4.670 | 4.670 | 4.637 | 15,400 |
| 2024-02-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.647 | 8,500 |
| 2024-02-19 | 4.660 | 4.710 | 4.660 | 4.710 | 4.677 | 64,700 |
| 2024-02-16 | 4.720 | 4.800 | 4.720 | 4.730 | 4.696 | 10,900 |
| 2024-02-15 | 4.700 | 4.720 | 4.700 | 4.720 | 4.687 | 3,100 |
| 2024-02-14 | 4.680 | 4.680 | 4.680 | 4.680 | 4.647 | 1,500 |
| 2024-02-13 | 4.850 | 4.850 | 4.680 | 4.680 | 4.647 | 1,200 |
| 2024-02-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.806 | 3,000 |
| 2024-02-07 | 4.700 | 4.840 | 4.660 | 4.840 | 4.806 | 9,100 |
| 2024-02-06 | 4.680 | 4.690 | 4.680 | 4.680 | 4.647 | 13,400 |
| 2024-02-05 | 4.810 | 4.810 | 4.710 | 4.710 | 4.677 | 2,200 |
| 2024-02-02 | 4.630 | 4.810 | 4.600 | 4.810 | 4.776 | 37,900 |
| 2024-01-31 | 4.820 | 4.820 | 4.740 | 4.740 | 4.706 | 27,200 |
| 2024-01-30 | 4.730 | 4.830 | 4.700 | 4.830 | 4.796 | 31,100 |
| 2024-01-29 | 4.880 | 4.890 | 4.850 | 4.860 | 4.826 | 54,400 |
| 2024-01-26 | 4.920 | 4.950 | 4.880 | 4.950 | 4.915 | 10,200 |
| 2024-01-24 | 4.950 | 4.950 | 4.880 | 4.920 | 4.885 | 27,600 |
| 2024-01-23 | 4.860 | 5.000 | 4.860 | 4.950 | 4.915 | 15,000 |
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.