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 |
| 2025-10-17 | 5.650 | 5.660 | 5.620 | 5.620 | 5.601 | 10,200 |
| 2025-10-16 | 5.710 | 5.710 | 5.630 | 5.630 | 5.610 | 13,300 |
| 2025-10-15 | 5.600 | 5.700 | 5.600 | 5.680 | 5.660 | 18,600 |
| 2025-10-14 | 5.670 | 5.670 | 5.620 | 5.640 | 5.620 | 5,900 |
| 2025-10-13 | 5.680 | 5.720 | 5.680 | 5.690 | 5.670 | 28,600 |
| 2025-10-10 | 5.710 | 5.710 | 5.680 | 5.680 | 5.660 | 25,000 |
| 2025-10-09 | 5.770 | 5.770 | 5.700 | 5.700 | 5.680 | 14,400 |
| 2025-10-08 | 5.880 | 5.880 | 5.770 | 5.770 | 5.750 | 23,100 |
| 2025-10-07 | 5.870 | 5.870 | 5.860 | 5.870 | 5.850 | 9,100 |
| 2025-10-06 | 5.870 | 5.870 | 5.870 | 5.870 | 5.850 | 1,500 |
| 2025-10-03 | 5.930 | 5.930 | 5.900 | 5.900 | 5.880 | 19,300 |
| 2025-10-02 | 5.910 | 5.990 | 5.910 | 5.920 | 5.899 | 5,900 |
| 2025-10-01 | 5.920 | 5.990 | 5.900 | 5.990 | 5.969 | 6,600 |
| 2025-09-30 | 5.940 | 5.950 | 5.940 | 5.940 | 5.919 | 5,000 |
| 2025-09-29 | 6.000 | 6.000 | 5.900 | 5.990 | 5.969 | 11,200 |
| 2025-09-26 | 6.010 | 6.010 | 5.970 | 6.000 | 5.979 | 4,300 |
| 2025-09-25 | 5.920 | 6.020 | 5.900 | 6.020 | 5.999 | 61,100 |
| 2025-09-24 | 5.950 | 5.950 | 5.940 | 5.940 | 5.919 | 8,400 |
| 2025-09-23 | 5.990 | 5.990 | 5.920 | 5.920 | 5.899 | 39,400 |
| 2025-09-22 | 5.920 | 6.000 | 5.910 | 6.000 | 5.979 | 4,500 |
| 2025-09-19 | 6.000 | 6.000 | 5.970 | 6.000 | 5.979 | 13,200 |
| 2025-09-18 | 5.980 | 6.010 | 5.950 | 6.000 | 5.979 | 24,500 |
| 2025-09-17 | 5.870 | 6.000 | 5.870 | 5.990 | 5.969 | 160,100 |
| 2025-09-12 | 5.750 | 5.820 | 5.750 | 5.820 | 5.800 | 138,100 |
| 2025-09-11 | 5.750 | 5.750 | 5.640 | 5.640 | 5.620 | 1,600 |
| 2025-09-10 | 5.730 | 5.750 | 5.700 | 5.700 | 5.680 | 6,700 |
| 2025-09-08 | 5.710 | 5.730 | 5.700 | 5.730 | 5.710 | 5,500 |
| 2025-09-04 | 5.780 | 5.780 | 5.710 | 5.710 | 5.690 | 7,000 |
| 2025-09-03 | 5.690 | 5.790 | 5.690 | 5.780 | 5.760 | 36,700 |
| 2025-09-02 | 5.540 | 5.660 | 5.540 | 5.660 | 5.640 | 63,200 |
| 2025-08-29 | 5.510 | 5.540 | 5.470 | 5.540 | 5.521 | 5,400 |
| 2025-08-28 | 5.530 | 5.560 | 5.500 | 5.530 | 5.511 | 78,500 |
| 2025-08-27 | 5.560 | 5.570 | 5.500 | 5.520 | 5.501 | 58,200 |
| 2025-08-26 | 5.670 | 5.670 | 5.560 | 5.560 | 5.541 | 4,000 |
| 2025-08-25 | 5.700 | 5.700 | 5.670 | 5.670 | 5.650 | 3,000 |
| 2025-08-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 13,000 |
| 2025-08-21 | 5.600 | 5.700 | 5.600 | 5.700 | 5.680 | 4,000 |
| 2025-08-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 1,000 |
| 2025-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 2,000 |
| 2025-08-15 | 5.620 | 5.750 | 5.510 | 5.750 | 5.730 | 7,300 |
| 2025-08-13 | 5.700 | 5.700 | 5.600 | 5.620 | 5.601 | 6,700 |
| 2025-08-11 | 5.650 | 5.700 | 5.650 | 5.700 | 5.680 | 6,000 |
| 2025-08-08 | 5.680 | 5.680 | 5.650 | 5.650 | 5.630 | 4,800 |
| 2025-08-06 | 5.730 | 5.730 | 5.700 | 5.700 | 5.680 | 28,400 |
| 2025-08-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 3,000 |
| 2025-08-04 | 5.700 | 5.800 | 5.700 | 5.730 | 5.710 | 21,800 |
| 2025-08-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 40,200 |
| 2025-07-31 | 5.700 | 5.700 | 5.680 | 5.700 | 5.680 | 6,200 |
| 2025-07-30 | 5.790 | 5.800 | 5.790 | 5.790 | 5.770 | 2,100 |
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.