Sungei Bagan Rubber Malaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	5.670	5.670	5.670	5.670	5.670	0
2026-04-30	5.660	5.680	5.660	5.670	5.670	5,200
2026-04-29	5.670	5.670	5.660	5.660	5.660	4,700
2026-04-28	5.700	5.700	5.700	5.700	5.700	1,000
2026-04-27	5.710	5.720	5.710	5.720	5.720	51,000
2026-04-24	5.700	5.710	5.700	5.710	5.710	17,900
2026-04-23	5.670	5.690	5.670	5.670	5.670	49,200
2026-04-22	5.670	5.670	5.670	5.670	5.670	12,000
2026-04-21	5.680	5.700	5.680	5.700	5.700	27,000
2026-04-20	5.700	5.700	5.650	5.660	5.660	52,900
2026-04-17	5.710	5.710	5.710	5.710	5.710	0
2026-04-16	5.710	5.710	5.710	5.710	5.710	0
2026-04-15	5.710	5.710	5.710	5.710	5.710	500
2026-04-14	5.700	5.700	5.700	5.700	5.700	0
2026-04-13	5.680	5.700	5.680	5.700	5.700	2,300
2026-04-10	5.710	5.710	5.710	5.710	5.710	1,000
2026-04-09	5.720	5.720	5.680	5.700	5.700	9,000
2026-04-08	5.710	5.710	5.710	5.710	5.710	0
2026-04-07	5.710	5.710	5.710	5.710	5.710	66,000
2026-04-06	5.710	5.720	5.710	5.720	5.720	62,000
2026-04-03	5.710	5.710	5.650	5.710	5.710	11,400
2026-04-02	5.710	5.710	5.670	5.710	5.710	77,800
2026-04-01	5.670	5.710	5.670	5.710	5.710	61,500
2026-03-31	5.690	5.720	5.660	5.660	5.660	71,100
2026-03-30	5.620	5.730	5.600	5.720	5.720	53,800
2026-03-27	5.740	5.740	5.600	5.730	5.730	41,100
2026-03-26	5.650	5.720	5.600	5.720	5.720	53,000
2026-03-25	5.610	5.610	5.610	5.610	5.610	500
2026-03-24	5.670	5.670	5.650	5.660	5.660	7,000
2026-03-20	5.700	5.700	5.700	5.700	5.700	0
2026-03-19	5.630	5.700	5.630	5.700	5.700	7,600
2026-03-18	5.660	5.680	5.620	5.680	5.680	17,400
2026-03-17	5.600	5.600	5.600	5.600	5.600	0
2026-03-16	5.620	5.620	5.600	5.600	5.600	11,100
2026-03-13	5.620	5.620	5.620	5.620	5.620	1,600
2026-03-12	5.600	5.620	5.600	5.620	5.620	800
2026-03-11	5.610	5.680	5.610	5.680	5.680	1,000
2026-03-10	5.600	5.620	5.600	5.620	5.620	3,000
2026-03-09	5.580	5.680	5.580	5.620	5.620	46,900
2026-03-06	5.590	5.660	5.590	5.660	5.660	21,500
2026-03-05	5.590	5.660	5.590	5.590	5.590	42,500
2026-03-04	5.630	5.650	5.620	5.640	5.640	35,500
2026-03-03	5.610	5.620	5.580	5.580	5.580	6,600
2026-03-02	5.690	5.690	5.610	5.610	5.610	41,600
2026-02-27	5.740	5.740	5.740	5.740	5.740	4,500
2026-02-26	5.740	5.740	5.730	5.740	5.740	5,400
2026-02-25	5.770	5.770	5.730	5.740	5.740	7,000
2026-02-24	5.770	5.770	5.770	5.770	5.770	0
2026-02-23	5.750	5.800	5.730	5.770	5.770	41,900
2026-02-20	5.720	5.740	5.710	5.710	5.710	20,400
2026-02-19	5.730	5.730	5.710	5.710	5.710	8,100
2026-02-16	5.730	5.730	5.730	5.730	5.730	4,000
2026-02-13	5.740	5.740	5.730	5.730	5.730	6,000
2026-02-12	5.740	5.740	5.740	5.740	5.740	3,400
2026-02-11	5.730	5.780	5.730	5.780	5.780	19,400
2026-02-10	5.730	5.730	5.710	5.710	5.710	12,100
2026-02-09	5.740	5.740	5.730	5.740	5.740	10,400
2026-02-06	5.740	5.750	5.740	5.750	5.750	5,700
2026-02-05	5.740	5.780	5.740	5.780	5.780	10,000
2026-02-04	5.700	5.740	5.680	5.740	5.740	43,700

← NewerPage 3 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.