Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	3.210	3.210	3.210	3.210	3.168	100
2023-04-14	3.210	3.210	3.210	3.210	3.168	500
2023-04-12	3.210	3.210	3.210	3.210	3.168	13,700
2023-04-11	3.230	3.230	3.230	3.230	3.188	100
2023-04-07	3.210	3.220	3.210	3.220	3.178	4,500
2023-04-05	3.020	3.290	3.020	3.290	3.247	22,900
2023-04-04	3.250	3.250	3.250	3.250	3.208	700
2023-04-03	3.300	3.300	3.300	3.300	3.257	10,000
2023-03-30	3.160	3.320	3.160	3.310	3.267	17,900
2023-03-29	3.160	3.160	3.160	3.160	3.119	10,300
2023-03-28	3.150	3.150	3.150	3.150	3.109	1,100
2023-03-24	3.120	3.120	3.120	3.120	3.079	2,000
2023-03-22	3.230	3.230	3.230	3.230	3.188	6,900
2023-03-16	3.230	3.230	3.230	3.230	3.188	100
2023-03-15	3.220	3.220	3.220	3.220	3.178	8,000
2023-03-14	3.300	3.300	3.300	3.300	3.257	22,700
2023-03-13	3.300	3.300	3.300	3.300	3.257	10,300
2023-03-10	3.330	3.330	3.330	3.330	3.287	5,000
2023-03-09	3.350	3.350	3.330	3.330	3.287	5,200
2023-03-08	3.350	3.350	3.350	3.350	3.306	3,000
2023-03-07	3.350	3.370	3.350	3.370	3.326	30,000
2023-03-03	3.370	3.370	3.370	3.370	3.326	2,000
2023-03-02	3.340	3.350	3.340	3.350	3.306	30,000
2023-03-01	3.300	3.300	3.260	3.280	3.237	42,600
2023-02-27	3.340	3.350	3.340	3.350	3.306	4,300
2023-02-23	3.370	3.370	3.370	3.370	3.326	2,000
2023-02-20	3.370	3.370	3.370	3.370	3.326	4,800
2023-02-17	3.360	3.360	3.360	3.360	3.316	1,400
2023-02-16	3.310	3.360	3.310	3.360	3.316	900
2023-02-14	3.310	3.310	3.310	3.310	3.267	3,000
2023-02-10	3.400	3.400	3.400	3.400	3.356	2,000
2023-02-09	3.330	3.330	3.330	3.330	3.287	200
2023-02-07	3.340	3.340	3.340	3.340	3.297	3,500
2023-02-02	3.340	3.420	3.340	3.420	3.375	18,200
2023-01-31	3.340	3.340	3.340	3.340	3.297	500
2023-01-30	3.330	3.330	3.330	3.330	3.287	3,400
2023-01-20	3.400	3.420	3.400	3.420	3.375	4,300
2023-01-18	3.350	3.350	3.350	3.350	3.306	100
2023-01-17	3.350	3.350	3.350	3.350	3.306	7,300
2023-01-13	3.350	3.350	3.350	3.350	3.306	1,400
2023-01-12	3.360	3.360	3.360	3.360	3.316	10,700
2023-01-10	3.400	3.400	3.390	3.390	3.346	15,900
2023-01-09	3.350	3.350	3.350	3.350	3.306	500
2023-01-06	3.300	3.400	3.270	3.400	3.356	23,500
2023-01-05	3.300	3.300	3.300	3.300	3.257	5,900
2023-01-03	3.400	3.400	3.280	3.280	3.237	3,200
2022-12-30	3.450	3.480	3.360	3.370	3.326	4,400
2022-12-28	3.350	3.350	3.350	3.350	3.306	1,500
2022-12-27	3.350	3.350	3.350	3.350	3.306	300
2022-12-23	3.330	3.330	3.330	3.330	3.287	14,000
2022-12-22	3.330	3.330	3.330	3.330	3.287	2,300
2022-12-21	3.450	3.450	3.360	3.360	3.297	13,200
2022-12-20	3.450	3.450	3.450	3.450	3.385	500
2022-12-19	3.400	3.450	3.400	3.450	3.385	1,900
2022-12-12	3.460	3.460	3.460	3.460	3.395	5,100
2022-12-08	3.420	3.460	3.420	3.460	3.395	15,300
2022-12-07	3.400	3.400	3.400	3.400	3.336	5,800
2022-12-06	3.400	3.450	3.400	3.400	3.336	3,400
2022-12-05	3.360	3.360	3.360	3.360	3.297	13,300
2022-12-02	3.360	3.360	3.360	3.360	3.297	25,800

← NewerPage 14 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.