Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	3.180	3.180	3.180	3.180	3.120	2,000
2022-03-14	3.230	3.230	3.190	3.190	3.130	20,800
2022-03-11	3.440	3.440	3.420	3.420	3.355	1,500
2022-03-10	3.240	3.240	3.220	3.220	3.159	10,900
2022-03-08	3.220	3.220	3.210	3.210	3.149	2,200
2022-03-07	3.460	3.460	3.350	3.350	3.287	11,500
2022-03-03	3.550	3.550	3.520	3.520	3.454	22,500
2022-03-02	3.600	3.600	3.580	3.580	3.512	20,300
2022-03-01	3.600	3.600	3.600	3.600	3.532	3,000
2022-02-28	3.380	3.600	3.380	3.600	3.532	31,700
2022-02-24	3.400	3.550	3.380	3.380	3.316	41,900
2022-02-23	3.400	3.400	3.390	3.400	3.336	9,000
2022-02-22	3.550	3.550	3.380	3.380	3.316	5,200
2022-02-21	3.600	3.650	3.550	3.550	3.483	16,600
2022-02-18	3.580	3.620	3.580	3.590	3.522	22,400
2022-02-17	3.500	3.550	3.480	3.550	3.483	8,800
2022-02-16	3.450	3.450	3.450	3.450	3.385	5,000
2022-02-15	3.450	3.450	3.380	3.450	3.385	24,000
2022-02-14	3.370	3.380	3.360	3.370	3.306	12,000
2022-02-11	3.300	3.400	3.300	3.400	3.336	61,400
2022-02-10	3.280	3.300	3.280	3.300	3.238	20,900
2022-02-09	3.260	3.290	3.260	3.290	3.228	12,600
2022-02-04	3.260	3.260	3.260	3.260	3.198	8,000
2022-01-31	3.260	3.260	3.260	3.260	3.198	5,000
2022-01-28	3.280	3.280	3.280	3.280	3.218	5,000
2022-01-27	3.210	3.210	3.210	3.210	3.149	4,400
2022-01-26	3.210	3.210	3.210	3.210	3.149	2,000
2022-01-25	3.250	3.250	3.250	3.250	3.189	3,000
2022-01-20	3.250	3.250	3.250	3.250	3.189	1,400
2022-01-19	3.250	3.250	3.250	3.250	3.189	100
2022-01-17	3.250	3.250	3.250	3.250	3.189	1,000
2022-01-14	3.210	3.300	3.210	3.300	3.238	2,000
2022-01-13	3.300	3.300	3.300	3.300	3.238	5,400
2022-01-11	3.200	3.200	3.200	3.200	3.140	3,000
2022-01-07	3.130	3.130	3.130	3.130	3.071	1,000
2021-12-30	3.230	3.240	3.230	3.240	3.179	4,500
2021-12-28	3.220	3.220	3.220	3.220	3.159	2,000
2021-12-22	3.240	3.240	3.140	3.230	3.169	4,100
2021-12-17	3.110	3.110	3.100	3.100	3.041	6,400
2021-12-15	3.350	3.350	3.350	3.350	3.287	5,000
2021-12-13	3.320	3.360	3.320	3.360	3.277	7,100
2021-12-09	3.380	3.380	3.310	3.310	3.228	400
2021-12-08	3.320	3.320	3.300	3.310	3.228	13,100
2021-12-07	3.260	3.260	3.200	3.200	3.121	10,000
2021-12-06	3.230	3.230	3.220	3.220	3.140	3,000
2021-12-01	3.350	3.380	3.350	3.380	3.296	7,000
2021-11-30	3.290	3.390	3.290	3.350	3.267	17,900
2021-11-29	3.400	3.400	3.280	3.290	3.209	59,400
2021-11-26	3.450	3.450	3.450	3.450	3.365	8,000
2021-11-25	3.450	3.450	3.450	3.450	3.365	10,000
2021-11-24	3.450	3.450	3.450	3.450	3.365	5,000
2021-11-23	3.430	3.480	3.430	3.440	3.355	39,000
2021-11-22	3.550	3.550	3.460	3.460	3.374	21,000
2021-11-19	3.520	3.520	3.520	3.520	3.433	2,000
2021-11-17	3.540	3.540	3.520	3.520	3.433	2,000
2021-11-16	3.550	3.550	3.550	3.550	3.462	100
2021-11-15	3.550	3.550	3.550	3.550	3.462	8,000
2021-11-12	3.540	3.550	3.540	3.550	3.462	2,000
2021-11-11	3.530	3.530	3.530	3.530	3.443	100
2021-11-09	3.560	3.560	3.530	3.530	3.443	6,000

← NewerPage 17 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.