Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.670 | 5.720 | 5.670 | 5.720 | 5.720 | 4,600 |
| 2026-01-30 | 5.660 | 5.670 | 5.660 | 5.670 | 5.670 | 1,600 |
| 2026-01-29 | 5.670 | 5.670 | 5.650 | 5.660 | 5.660 | 16,000 |
| 2026-01-28 | 5.710 | 5.710 | 5.650 | 5.670 | 5.670 | 27,900 |
| 2026-01-27 | 5.710 | 5.710 | 5.650 | 5.710 | 5.710 | 30,100 |
| 2026-01-26 | 5.650 | 5.710 | 5.630 | 5.700 | 5.700 | 86,900 |
| 2026-01-23 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 21,600 |
| 2026-01-22 | 5.650 | 5.680 | 5.630 | 5.630 | 5.630 | 24,900 |
| 2026-01-21 | 5.670 | 5.680 | 5.660 | 5.680 | 5.680 | 16,600 |
| 2026-01-20 | 5.660 | 5.680 | 5.650 | 5.680 | 5.680 | 36,600 |
| 2026-01-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 76,100 |
| 2026-01-16 | 5.640 | 5.650 | 5.640 | 5.650 | 5.650 | 8,600 |
| 2026-01-15 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2026-01-14 | 5.660 | 5.660 | 5.630 | 5.630 | 5.630 | 4,200 |
| 2026-01-13 | 5.630 | 5.680 | 5.610 | 5.680 | 5.680 | 36,700 |
| 2026-01-12 | 5.610 | 5.640 | 5.610 | 5.630 | 5.630 | 42,500 |
| 2026-01-09 | 5.610 | 5.610 | 5.600 | 5.610 | 5.610 | 20,500 |
| 2026-01-08 | 5.650 | 5.670 | 5.600 | 5.600 | 5.600 | 24,800 |
| 2026-01-07 | 5.650 | 5.680 | 5.620 | 5.620 | 5.620 | 13,000 |
| 2026-01-06 | 5.610 | 5.620 | 5.600 | 5.620 | 5.620 | 6,000 |
| 2026-01-05 | 5.550 | 5.630 | 5.550 | 5.630 | 5.630 | 7,900 |
| 2026-01-02 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2026-01-01 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2025-12-31 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 2,100 |
| 2025-12-30 | 5.600 | 5.620 | 5.530 | 5.590 | 5.590 | 10,300 |
| 2025-12-29 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 4,600 |
| 2025-12-26 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 9,000 |
| 2025-12-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-12-24 | 5.650 | 5.650 | 5.620 | 5.650 | 5.650 | 7,000 |
| 2025-12-23 | 5.620 | 5.740 | 5.620 | 5.680 | 5.680 | 33,500 |
| 2025-12-22 | 5.630 | 5.630 | 5.620 | 5.630 | 5.630 | 3,200 |
| 2025-12-19 | 5.600 | 5.620 | 5.600 | 5.610 | 5.610 | 24,500 |
| 2025-12-18 | 5.600 | 5.650 | 5.600 | 5.620 | 5.620 | 27,200 |
| 2025-12-17 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 3,700 |
| 2025-12-16 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2,700 |
| 2025-12-15 | 5.530 | 5.720 | 5.530 | 5.540 | 5.540 | 8,900 |
| 2025-12-12 | 5.620 | 5.650 | 5.530 | 5.530 | 5.530 | 12,200 |
| 2025-12-11 | 5.660 | 5.750 | 5.660 | 5.750 | 5.620 | 4,200 |
| 2025-12-10 | 5.700 | 5.700 | 5.650 | 5.650 | 5.630 | 10,400 |
| 2025-12-09 | 5.710 | 5.710 | 5.700 | 5.700 | 5.680 | 3,300 |
| 2025-12-08 | 5.710 | 5.710 | 5.710 | 5.710 | 5.690 | 1,000 |
| 2025-12-05 | 5.700 | 5.800 | 5.700 | 5.750 | 5.730 | 19,400 |
| 2025-12-03 | 5.680 | 5.680 | 5.670 | 5.670 | 5.650 | 20,000 |
| 2025-12-02 | 5.650 | 5.670 | 5.650 | 5.650 | 5.630 | 3,100 |
| 2025-12-01 | 5.630 | 5.630 | 5.620 | 5.630 | 5.610 | 4,500 |
| 2025-11-28 | 5.690 | 5.690 | 5.620 | 5.630 | 5.610 | 7,300 |
| 2025-11-27 | 5.620 | 5.620 | 5.610 | 5.610 | 5.591 | 2,600 |
| 2025-11-26 | 5.650 | 5.650 | 5.620 | 5.620 | 5.601 | 8,000 |
| 2025-11-25 | 5.680 | 5.680 | 5.620 | 5.670 | 5.650 | 4,600 |
| 2025-11-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 1,000 |
| 2025-11-20 | 5.700 | 5.710 | 5.700 | 5.710 | 5.690 | 2,000 |
| 2025-11-19 | 5.700 | 5.720 | 5.700 | 5.700 | 5.680 | 4,100 |
| 2025-11-18 | 5.720 | 5.720 | 5.720 | 5.720 | 5.700 | 100 |
| 2025-11-17 | 5.720 | 5.720 | 5.720 | 5.720 | 5.700 | 1,000 |
| 2025-11-13 | 5.730 | 5.730 | 5.610 | 5.610 | 5.591 | 7,300 |
| 2025-11-12 | 5.730 | 5.730 | 5.700 | 5.720 | 5.700 | 1,200 |
| 2025-11-11 | 5.760 | 5.760 | 5.760 | 5.760 | 5.740 | 12,800 |
| 2025-11-10 | 5.550 | 5.760 | 5.550 | 5.760 | 5.740 | 5,200 |
| 2025-11-07 | 5.600 | 5.600 | 5.560 | 5.580 | 5.561 | 11,000 |
| 2025-11-06 | 5.620 | 5.620 | 5.600 | 5.600 | 5.581 | 9,500 |
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.