Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	3.360	3.400	3.360	3.380	3.316	3,700
2022-11-30	3.360	3.360	3.360	3.360	3.297	5,000
2022-11-29	3.360	3.360	3.360	3.360	3.297	700
2022-11-25	3.360	3.400	3.360	3.360	3.297	8,700
2022-11-24	3.400	3.400	3.360	3.360	3.297	5,000
2022-11-23	3.300	3.300	3.300	3.300	3.238	100
2022-11-22	3.470	3.470	3.290	3.310	3.247	6,000
2022-11-17	3.280	3.300	3.280	3.300	3.238	500
2022-11-16	3.300	3.300	3.300	3.300	3.238	4,300
2022-11-14	3.340	3.340	3.270	3.270	3.208	3,200
2022-11-11	3.440	3.440	3.340	3.340	3.277	2,000
2022-11-10	3.240	3.240	3.240	3.240	3.179	4,200
2022-11-09	3.300	3.300	3.290	3.290	3.228	1,500
2022-11-08	3.300	3.360	3.300	3.300	3.238	7,900
2022-11-07	3.400	3.400	3.400	3.400	3.336	6,800
2022-11-02	3.290	3.290	3.290	3.290	3.228	2,000
2022-11-01	3.400	3.480	3.290	3.480	3.414	1,800
2022-10-31	3.350	3.370	3.350	3.360	3.297	46,700
2022-10-28	3.320	3.320	3.300	3.300	3.238	29,300
2022-10-27	3.300	3.300	3.290	3.300	3.238	11,100
2022-10-26	3.200	3.330	3.200	3.300	3.238	51,300
2022-10-21	3.200	3.200	3.190	3.200	3.140	22,200
2022-10-20	3.160	3.160	3.160	3.160	3.100	1,100
2022-10-19	3.200	3.200	3.160	3.160	3.100	900
2022-10-18	3.160	3.200	3.160	3.200	3.140	600
2022-10-17	3.160	3.160	3.160	3.160	3.100	2,800
2022-10-14	3.160	3.160	3.160	3.160	3.100	1,300
2022-10-12	3.160	3.160	3.140	3.160	3.100	10,700
2022-10-11	3.110	3.110	3.100	3.100	3.041	3,100
2022-10-07	3.110	3.110	3.110	3.110	3.051	200
2022-10-06	3.200	3.200	3.200	3.200	3.140	400
2022-10-03	3.150	3.200	3.150	3.200	3.140	5,100
2022-09-30	3.200	3.250	3.200	3.250	3.189	4,200
2022-09-29	3.150	3.160	3.120	3.150	3.091	25,300
2022-09-28	3.290	3.290	3.290	3.290	3.228	3,200
2022-09-27	3.370	3.370	3.290	3.290	3.228	4,600
2022-09-23	3.340	3.390	3.340	3.390	3.326	600
2022-09-22	3.350	3.350	3.320	3.340	3.277	51,900
2022-09-21	3.250	3.350	3.250	3.350	3.287	37,200
2022-09-20	3.280	3.280	3.280	3.280	3.218	44,000
2022-09-19	3.210	3.270	3.210	3.270	3.208	61,400
2022-09-15	3.240	3.240	3.200	3.240	3.179	76,000
2022-09-14	3.230	3.240	3.230	3.240	3.179	38,600
2022-09-13	3.190	3.300	3.190	3.230	3.169	98,600
2022-09-12	3.100	3.200	3.090	3.170	3.110	30,800
2022-09-09	3.150	3.200	3.150	3.200	3.140	200
2022-09-08	3.150	3.160	3.150	3.160	3.100	4,300
2022-09-07	3.160	3.160	3.150	3.150	3.091	50,000
2022-09-05	3.170	3.170	3.160	3.160	3.100	11,000
2022-09-02	3.170	3.170	3.160	3.160	3.100	26,100
2022-09-01	3.190	3.190	3.170	3.170	3.110	44,500
2022-08-30	3.200	3.230	3.190	3.190	3.130	33,600
2022-08-29	3.230	3.230	3.190	3.200	3.140	130,800
2022-08-26	3.230	3.230	3.230	3.230	3.169	100
2022-08-25	3.230	3.230	3.230	3.230	3.169	8,100
2022-08-24	3.210	3.210	3.210	3.210	3.149	2,000
2022-08-23	3.210	3.210	3.210	3.210	3.149	7,200
2022-08-22	3.230	3.230	3.230	3.230	3.169	3,000
2022-08-19	3.210	3.210	3.210	3.210	3.149	13,200
2022-08-17	3.210	3.260	3.210	3.260	3.198	6,000

← NewerPage 15 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.