Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.030	5.050	4.970	4.970	4.935	153,200
2024-01-19	5.020	5.110	5.010	5.040	5.004	109,100
2024-01-18	5.120	5.160	5.040	5.050	5.014	75,200
2024-01-17	5.160	5.170	5.010	5.090	5.054	119,400
2024-01-16	5.030	5.230	5.020	5.070	5.034	375,900
2024-01-15	4.600	5.100	4.600	5.000	4.965	380,600
2024-01-12	4.500	4.580	4.450	4.540	4.508	174,000
2024-01-11	4.300	4.470	4.300	4.410	4.379	119,400
2024-01-10	4.250	4.300	4.230	4.300	4.270	77,500
2024-01-09	4.180	4.250	4.160	4.250	4.220	26,800
2024-01-08	4.020	4.220	4.020	4.200	4.170	124,500
2024-01-05	4.010	4.130	4.010	4.060	4.031	64,100
2024-01-04	4.060	4.180	3.960	4.180	4.150	93,700
2024-01-03	4.290	4.700	4.220	4.240	4.210	598,100
2024-01-02	3.430	4.220	3.430	4.220	4.190	677,000
2023-12-21	3.200	3.250	3.200	3.250	3.227	5,000
2023-12-20	3.220	3.220	3.190	3.190	3.167	7,400
2023-12-15	3.280	3.280	3.280	3.280	3.257	7,100
2023-12-14	3.300	3.350	3.300	3.350	3.306	15,500
2023-12-13	3.300	3.300	3.300	3.300	3.257	10,000
2023-12-12	3.290	3.300	3.290	3.300	3.257	4,100
2023-12-08	3.300	3.300	3.300	3.300	3.257	50,000
2023-12-07	3.260	3.300	3.260	3.300	3.257	5,800
2023-12-06	3.260	3.300	3.260	3.300	3.257	5,000
2023-12-04	3.270	3.270	3.260	3.260	3.218	19,400
2023-12-01	3.260	3.260	3.260	3.260	3.218	10,000
2023-11-30	3.260	3.260	3.260	3.260	3.218	7,100
2023-11-29	3.260	3.260	3.260	3.260	3.218	700
2023-11-27	3.260	3.270	3.260	3.270	3.227	5,200
2023-11-24	3.270	3.270	3.270	3.270	3.227	7,600
2023-11-23	3.270	3.280	3.270	3.280	3.237	8,600
2023-11-22	3.270	3.270	3.270	3.270	3.227	10,000
2023-11-21	3.270	3.360	3.270	3.360	3.316	5,800
2023-11-20	3.270	3.270	3.270	3.270	3.227	3,200
2023-11-15	3.260	3.260	3.260	3.260	3.218	600
2023-11-14	3.260	3.270	3.260	3.260	3.218	12,600
2023-11-10	3.260	3.260	3.260	3.260	3.218	1,400
2023-11-09	3.260	3.260	3.260	3.260	3.218	2,700
2023-11-08	3.350	3.350	3.350	3.350	3.306	3,000
2023-11-02	3.390	3.390	3.390	3.390	3.346	100
2023-11-01	3.240	3.240	3.240	3.240	3.198	21,400
2023-10-31	3.230	3.230	3.230	3.230	3.188	100
2023-10-27	3.240	3.240	3.240	3.240	3.198	700
2023-10-26	3.240	3.240	3.240	3.240	3.198	100
2023-10-24	3.240	3.240	3.240	3.240	3.198	100
2023-10-20	3.240	3.240	3.240	3.240	3.198	700
2023-10-17	3.250	3.250	3.250	3.250	3.208	12,400
2023-10-16	3.250	3.250	3.250	3.250	3.208	1,000
2023-10-10	3.250	3.250	3.250	3.250	3.208	400
2023-10-06	3.260	3.260	3.260	3.260	3.218	6,100
2023-10-05	3.250	3.260	3.250	3.260	3.218	1,100
2023-10-03	3.260	3.260	3.260	3.260	3.218	200
2023-09-27	3.280	3.300	3.280	3.300	3.257	1,900
2023-09-26	3.280	3.280	3.270	3.270	3.227	12,000
2023-09-25	3.290	3.290	3.280	3.280	3.237	13,000
2023-09-22	3.280	3.280	3.280	3.280	3.237	10,000
2023-09-21	3.280	3.280	3.280	3.280	3.237	8,000
2023-09-20	3.280	3.280	3.280	3.280	3.237	100
2023-09-19	3.280	3.320	3.280	3.320	3.277	1,100
2023-09-18	3.320	3.320	3.300	3.300	3.257	9,500

← NewerPage 12 of 18 · 1,033 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.