Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	3.270	3.270	3.270	3.270	3.227	700
2023-09-11	3.330	3.330	3.330	3.330	3.287	4,100
2023-09-04	3.300	3.300	3.270	3.300	3.257	43,100
2023-09-01	3.300	3.300	3.280	3.300	3.257	56,900
2023-08-28	3.360	3.360	3.360	3.360	3.316	2,700
2023-08-25	3.360	3.400	3.360	3.400	3.356	1,800
2023-08-21	3.350	3.350	3.350	3.350	3.306	3,000
2023-08-16	3.350	3.350	3.350	3.350	3.306	3,800
2023-08-15	3.350	3.350	3.350	3.350	3.306	5,000
2023-08-14	3.350	3.350	3.350	3.350	3.306	1,800
2023-08-11	3.350	3.350	3.350	3.350	3.306	10,000
2023-08-10	3.350	3.350	3.350	3.350	3.306	23,000
2023-08-09	3.350	3.350	3.350	3.350	3.306	2,600
2023-08-08	3.380	3.380	3.360	3.360	3.316	8,800
2023-08-07	3.400	3.400	3.370	3.370	3.326	54,200
2023-08-04	3.380	3.400	3.380	3.400	3.356	6,900
2023-08-03	3.380	3.380	3.380	3.380	3.336	11,700
2023-08-01	3.380	3.380	3.380	3.380	3.336	100
2023-07-31	3.380	3.380	3.380	3.380	3.336	5,800
2023-07-27	3.400	3.400	3.390	3.390	3.346	3,500
2023-07-26	3.380	3.380	3.370	3.370	3.326	4,200
2023-07-25	3.340	3.350	3.340	3.350	3.306	8,900
2023-07-21	3.330	3.350	3.330	3.350	3.306	7,000
2023-07-20	3.300	3.300	3.300	3.300	3.257	7,200
2023-07-18	3.300	3.300	3.280	3.280	3.237	4,600
2023-07-17	3.300	3.300	3.300	3.300	3.257	6,000
2023-07-14	3.270	3.280	3.270	3.280	3.237	7,700
2023-07-13	3.250	3.260	3.240	3.250	3.208	16,000
2023-07-12	3.260	3.260	3.240	3.260	3.218	9,900
2023-07-10	3.210	3.280	3.210	3.260	3.218	13,800
2023-07-06	3.250	3.250	3.230	3.230	3.188	3,100
2023-06-30	3.250	3.250	3.250	3.250	3.208	400
2023-06-27	3.230	3.230	3.230	3.230	3.188	22,700
2023-06-23	3.230	3.230	3.230	3.230	3.188	3,000
2023-06-21	3.220	3.220	3.220	3.220	3.178	5,500
2023-06-16	3.240	3.240	3.240	3.240	3.198	1,100
2023-06-15	3.220	3.220	3.220	3.220	3.178	10,000
2023-06-13	3.230	3.230	3.230	3.230	3.188	1,200
2023-06-12	3.230	3.230	3.230	3.230	3.188	100
2023-06-09	3.250	3.250	3.240	3.250	3.208	20,100
2023-06-07	3.240	3.240	3.220	3.220	3.178	8,700
2023-06-02	3.240	3.240	3.230	3.230	3.188	2,600
2023-06-01	3.240	3.240	3.240	3.240	3.198	1,000
2023-05-31	3.280	3.280	3.250	3.250	3.208	26,100
2023-05-29	3.260	3.260	3.230	3.230	3.188	1,700
2023-05-24	3.230	3.230	3.230	3.230	3.188	2,100
2023-05-23	3.230	3.230	3.230	3.230	3.188	200
2023-05-22	3.230	3.230	3.230	3.230	3.188	2,000
2023-05-17	3.230	3.230	3.230	3.230	3.188	10,000
2023-05-16	3.230	3.230	3.230	3.230	3.188	1,400
2023-05-10	3.230	3.230	3.230	3.230	3.188	1,000
2023-05-09	3.210	3.210	3.210	3.210	3.168	100
2023-05-03	3.320	3.320	3.310	3.310	3.267	27,300
2023-05-02	3.350	3.350	3.350	3.350	3.306	1,000
2023-04-28	3.320	3.320	3.320	3.320	3.277	12,000
2023-04-27	3.280	3.330	3.280	3.330	3.287	5,200
2023-04-26	3.310	3.310	3.310	3.310	3.267	10,000
2023-04-25	3.310	3.310	3.280	3.280	3.237	14,400
2023-04-20	3.310	3.310	3.310	3.310	3.267	12,100
2023-04-19	3.300	3.330	3.300	3.310	3.267	34,300

← NewerPage 13 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.