Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.600 | 5.600 | 5.590 | 5.590 | 5.571 | 25,500 |
| 2025-11-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.581 | 4,900 |
| 2025-10-31 | 5.600 | 5.620 | 5.600 | 5.600 | 5.581 | 11,000 |
| 2025-10-30 | 5.680 | 5.680 | 5.600 | 5.600 | 5.581 | 3,400 |
| 2025-10-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.541 | 8,000 |
| 2025-10-28 | 5.600 | 5.600 | 5.590 | 5.590 | 5.571 | 5,000 |
| 2025-10-27 | 5.620 | 5.620 | 5.520 | 5.600 | 5.581 | 38,200 |
| 2025-10-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 7,000 |
| 2025-10-23 | 5.700 | 5.710 | 5.650 | 5.700 | 5.680 | 50,800 |
| 2025-10-22 | 5.620 | 5.770 | 5.620 | 5.770 | 5.750 | 8,300 |
| 2025-10-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.601 | 12,200 |
← NewerPage 5 of 5 · 251 trading days
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.