Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.080	6.120	6.070	6.080	6.080	25,600
2026-07-23	6.130	6.130	6.120	6.130	6.130	12,400
2026-07-22	6.150	6.150	6.140	6.140	6.140	3,600
2026-07-21	6.150	6.200	6.150	6.180	6.180	77,000
2026-07-20	6.050	6.150	6.040	6.150	6.150	77,300
2026-07-17	6.100	6.100	6.030	6.050	6.050	25,600
2026-07-16	6.060	6.130	6.060	6.120	6.120	57,500
2026-07-15	5.960	6.100	5.960	6.090	6.090	99,500
2026-07-14	5.940	5.980	5.940	5.970	5.970	20,900
2026-07-13	5.900	5.960	5.900	5.940	5.940	90,200
2026-07-10	5.730	6.130	5.730	5.900	5.900	112,700
2026-07-09	5.700	5.730	5.700	5.720	5.720	16,300
2026-07-08	5.680	5.720	5.680	5.710	5.710	61,400
2026-07-07	5.680	5.720	5.680	5.700	5.700	95,300
2026-07-06	5.660	5.700	5.610	5.680	5.680	68,000
2026-07-03	5.650	5.680	5.650	5.650	5.650	57,600
2026-07-02	5.610	5.630	5.610	5.630	5.630	1,400
2026-07-01	5.610	5.640	5.610	5.610	5.610	8,500
2026-06-30	5.640	5.680	5.640	5.670	5.670	19,400
2026-06-29	5.650	5.650	5.610	5.610	5.610	1,300
2026-06-26	5.610	5.650	5.610	5.650	5.650	8,000
2026-06-25	5.650	5.650	5.600	5.600	5.600	60,000
2026-06-24	5.660	5.670	5.660	5.660	5.660	15,200
2026-06-23	5.660	5.670	5.650	5.660	5.660	4,500
2026-06-22	5.650	5.660	5.650	5.660	5.660	2,100
2026-06-19	5.680	5.680	5.680	5.680	5.680	0
2026-06-18	5.680	5.680	5.680	5.680	5.680	500
2026-06-17	5.640	5.640	5.640	5.640	5.640	0
2026-06-16	5.650	5.650	5.640	5.640	5.640	3,700
2026-06-15	5.640	5.640	5.640	5.640	5.640	11,000
2026-06-12	5.650	5.650	5.640	5.640	5.640	300
2026-06-11	5.640	5.640	5.640	5.640	5.640	500
2026-06-10	5.650	5.650	5.650	5.650	5.650	700
2026-06-09	5.700	5.700	5.700	5.700	5.700	100
2026-06-08	5.700	5.700	5.700	5.700	5.700	0
2026-06-05	5.720	5.720	5.700	5.700	5.700	15,600
2026-06-04	5.720	5.720	5.690	5.690	5.690	30,100
2026-06-03	5.700	5.700	5.690	5.700	5.700	7,800
2026-06-02	5.700	5.700	5.700	5.700	5.700	0
2026-06-01	5.700	5.700	5.700	5.700	5.700	0
2026-05-29	5.690	5.700	5.690	5.700	5.700	47,100
2026-05-28	5.700	5.700	5.690	5.690	5.690	600
2026-05-27	5.740	5.740	5.740	5.740	5.740	0
2026-05-26	5.690	5.740	5.690	5.740	5.740	500
2026-05-25	5.690	5.690	5.690	5.690	5.690	1,000
2026-05-22	5.690	5.690	5.690	5.690	5.690	4,700
2026-05-21	5.670	5.670	5.670	5.670	5.670	10,000
2026-05-20	5.710	5.720	5.700	5.710	5.710	5,400
2026-05-19	5.710	5.710	5.700	5.700	5.700	17,600
2026-05-18	5.710	5.720	5.710	5.710	5.710	38,000
2026-05-15	5.700	5.710	5.700	5.710	5.710	7,200
2026-05-14	5.710	5.710	5.710	5.710	5.710	2,500
2026-05-13	5.720	5.720	5.700	5.700	5.700	12,100
2026-05-12	5.710	5.710	5.710	5.710	5.710	5,000
2026-05-11	5.740	5.740	5.720	5.740	5.740	17,500
2026-05-08	5.720	5.750	5.710	5.740	5.740	82,000
2026-05-07	5.730	5.730	5.730	5.730	5.730	2,000
2026-05-06	5.680	5.730	5.680	5.730	5.730	3,100
2026-05-05	5.700	5.700	5.700	5.700	5.700	0
2026-05-04	5.700	5.730	5.700	5.700	5.700	26,100

← NewerPage 2 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.