Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3.210 | 3.260 | 3.210 | 3.260 | 3.198 | 6,000 |
| 2022-08-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.238 | 5,000 |
| 2022-08-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.238 | 2,500 |
| 2022-08-04 | 3.330 | 3.330 | 3.330 | 3.330 | 3.267 | 1,000 |
| 2022-08-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.159 | 2,000 |
| 2022-07-27 | 3.210 | 3.210 | 3.210 | 3.210 | 3.149 | 5,000 |
| 2022-07-25 | 3.210 | 3.210 | 3.210 | 3.210 | 3.149 | 300 |
| 2022-07-18 | 3.230 | 3.300 | 3.230 | 3.260 | 3.198 | 5,700 |
| 2022-07-15 | 3.230 | 3.230 | 3.230 | 3.230 | 3.169 | 10,800 |
| 2022-07-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.238 | 9,000 |
| 2022-07-07 | 3.260 | 3.260 | 3.240 | 3.240 | 3.179 | 4,200 |
| 2022-07-06 | 3.310 | 3.310 | 3.310 | 3.310 | 3.247 | 3,300 |
| 2022-07-01 | 3.370 | 3.370 | 3.370 | 3.370 | 3.306 | 1,000 |
| 2022-06-27 | 3.370 | 3.370 | 3.370 | 3.370 | 3.306 | 3,000 |
| 2022-06-23 | 3.370 | 3.370 | 3.370 | 3.370 | 3.306 | 2,000 |
| 2022-06-21 | 3.410 | 3.410 | 3.410 | 3.410 | 3.346 | 3,000 |
| 2022-06-20 | 3.410 | 3.410 | 3.410 | 3.410 | 3.346 | 2,000 |
| 2022-06-17 | 3.430 | 3.430 | 3.430 | 3.430 | 3.365 | 2,000 |
| 2022-06-16 | 3.430 | 3.430 | 3.430 | 3.430 | 3.365 | 3,000 |
| 2022-06-15 | 3.410 | 3.410 | 3.410 | 3.410 | 3.346 | 5,000 |
| 2022-06-14 | 3.410 | 3.410 | 3.410 | 3.410 | 3.346 | 5,000 |
| 2022-06-13 | 3.470 | 3.480 | 3.420 | 3.420 | 3.355 | 25,600 |
| 2022-06-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.444 | 9,400 |
| 2022-06-09 | 3.500 | 3.520 | 3.500 | 3.510 | 3.444 | 5,400 |
| 2022-06-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.424 | 3,000 |
| 2022-06-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.434 | 2,000 |
| 2022-06-03 | 3.490 | 3.490 | 3.490 | 3.490 | 3.424 | 600 |
| 2022-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.434 | 11,000 |
| 2022-06-01 | 3.500 | 3.510 | 3.470 | 3.470 | 3.404 | 32,000 |
| 2022-05-31 | 3.510 | 3.510 | 3.410 | 3.410 | 3.346 | 48,600 |
| 2022-05-30 | 3.520 | 3.520 | 3.510 | 3.510 | 3.444 | 14,800 |
| 2022-05-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.463 | 48,800 |
| 2022-05-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.473 | 15,900 |
| 2022-05-24 | 3.550 | 3.550 | 3.540 | 3.540 | 3.473 | 13,000 |
| 2022-05-23 | 3.590 | 3.590 | 3.590 | 3.590 | 3.522 | 1,000 |
| 2022-05-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.473 | 1,000 |
| 2022-05-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.473 | 15,200 |
| 2022-05-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.483 | 2,000 |
| 2022-05-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.473 | 6,000 |
| 2022-05-12 | 3.530 | 3.530 | 3.530 | 3.530 | 3.463 | 6,900 |
| 2022-05-11 | 3.530 | 3.530 | 3.530 | 3.530 | 3.463 | 14,000 |
| 2022-05-10 | 3.540 | 3.540 | 3.530 | 3.530 | 3.463 | 7,200 |
| 2022-05-09 | 3.560 | 3.560 | 3.530 | 3.530 | 3.463 | 84,100 |
| 2022-05-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.493 | 7,600 |
| 2022-05-05 | 3.640 | 3.640 | 3.560 | 3.570 | 3.503 | 47,100 |
| 2022-04-29 | 3.560 | 3.560 | 3.550 | 3.550 | 3.483 | 19,000 |
| 2022-04-28 | 3.600 | 3.600 | 3.560 | 3.560 | 3.493 | 16,400 |
| 2022-04-27 | 3.550 | 3.600 | 3.550 | 3.600 | 3.532 | 3,100 |
| 2022-04-26 | 3.620 | 3.620 | 3.550 | 3.550 | 3.483 | 41,800 |
| 2022-04-25 | 3.600 | 3.700 | 3.550 | 3.620 | 3.552 | 82,700 |
| 2022-04-14 | 3.350 | 3.500 | 3.350 | 3.500 | 3.434 | 8,500 |
| 2022-04-11 | 3.350 | 3.370 | 3.310 | 3.370 | 3.306 | 29,400 |
| 2022-04-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.297 | 9,500 |
| 2022-04-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.257 | 5,000 |
| 2022-04-01 | 3.230 | 3.230 | 3.230 | 3.230 | 3.169 | 1,000 |
| 2022-03-31 | 3.230 | 3.230 | 3.230 | 3.230 | 3.169 | 3,000 |
| 2022-03-29 | 3.230 | 3.230 | 3.230 | 3.230 | 3.169 | 1,000 |
| 2022-03-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.189 | 200 |
| 2022-03-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.189 | 10,000 |
| 2022-03-23 | 3.260 | 3.260 | 3.220 | 3.220 | 3.159 | 3,900 |
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.