Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.790 | 5.790 | 5.790 | 5.790 | 5.770 | 5,100 |
| 2025-07-28 | 5.790 | 5.790 | 5.790 | 5.790 | 5.770 | 100 |
| 2025-07-25 | 5.790 | 5.790 | 5.790 | 5.790 | 5.770 | 1,000 |
| 2025-07-24 | 5.740 | 5.740 | 5.730 | 5.730 | 5.710 | 300 |
| 2025-07-23 | 5.750 | 5.750 | 5.650 | 5.730 | 5.710 | 56,700 |
| 2025-07-22 | 5.750 | 5.800 | 5.750 | 5.750 | 5.730 | 3,900 |
| 2025-07-21 | 5.800 | 5.800 | 5.680 | 5.750 | 5.730 | 6,900 |
| 2025-07-18 | 5.780 | 5.820 | 5.730 | 5.800 | 5.780 | 18,600 |
| 2025-07-17 | 5.730 | 5.730 | 5.730 | 5.730 | 5.710 | 1,500 |
| 2025-07-16 | 5.830 | 5.830 | 5.720 | 5.720 | 5.700 | 11,200 |
| 2025-07-15 | 5.820 | 5.840 | 5.820 | 5.830 | 5.810 | 4,100 |
| 2025-07-14 | 5.850 | 5.850 | 5.820 | 5.820 | 5.800 | 11,100 |
| 2025-07-11 | 5.800 | 5.820 | 5.800 | 5.820 | 5.800 | 16,100 |
| 2025-07-10 | 5.620 | 5.810 | 5.620 | 5.810 | 5.790 | 12,600 |
| 2025-07-09 | 5.720 | 5.780 | 5.720 | 5.780 | 5.760 | 19,800 |
| 2025-07-08 | 5.950 | 6.000 | 5.560 | 5.710 | 5.690 | 78,500 |
| 2025-07-07 | 5.980 | 6.000 | 5.900 | 5.900 | 5.880 | 55,200 |
| 2025-07-04 | 5.900 | 5.900 | 5.890 | 5.890 | 5.870 | 22,600 |
| 2025-07-03 | 5.950 | 5.950 | 5.880 | 5.880 | 5.860 | 68,500 |
| 2025-07-02 | 5.900 | 5.930 | 5.900 | 5.900 | 5.880 | 64,200 |
| 2025-07-01 | 5.910 | 5.960 | 5.910 | 5.960 | 5.939 | 73,200 |
| 2025-06-30 | 6.020 | 6.020 | 5.910 | 5.910 | 5.889 | 27,300 |
| 2025-06-26 | 5.950 | 6.030 | 5.930 | 5.930 | 5.909 | 43,600 |
| 2025-06-25 | 5.990 | 5.990 | 5.990 | 5.990 | 5.969 | 1,100 |
| 2025-06-24 | 6.040 | 6.040 | 5.910 | 5.990 | 5.969 | 86,200 |
| 2025-06-23 | 5.960 | 5.960 | 5.950 | 5.960 | 5.939 | 16,000 |
| 2025-06-20 | 6.020 | 6.020 | 5.910 | 5.990 | 5.969 | 69,600 |
| 2025-06-19 | 6.090 | 6.090 | 6.020 | 6.030 | 6.009 | 13,100 |
| 2025-06-18 | 6.130 | 6.130 | 6.100 | 6.100 | 6.079 | 26,800 |
| 2025-06-17 | 6.150 | 6.150 | 6.120 | 6.120 | 6.099 | 9,000 |
| 2025-06-16 | 6.150 | 6.170 | 6.120 | 6.170 | 6.149 | 13,000 |
| 2025-06-13 | 6.150 | 6.260 | 6.120 | 6.260 | 6.238 | 11,000 |
| 2025-06-12 | 6.190 | 6.190 | 6.150 | 6.150 | 6.129 | 75,300 |
| 2025-06-11 | 6.220 | 6.230 | 6.190 | 6.190 | 6.169 | 86,300 |
| 2025-06-10 | 6.300 | 6.310 | 6.220 | 6.240 | 6.218 | 154,100 |
| 2025-06-09 | 6.350 | 6.400 | 6.290 | 6.310 | 6.288 | 85,700 |
| 2025-06-06 | 6.230 | 6.490 | 6.230 | 6.350 | 6.328 | 272,000 |
| 2025-06-05 | 6.200 | 6.220 | 6.160 | 6.160 | 6.139 | 60,100 |
| 2025-06-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.159 | 14,800 |
| 2025-06-03 | 6.200 | 6.220 | 6.180 | 6.180 | 6.159 | 14,100 |
| 2025-05-30 | 6.200 | 6.200 | 6.170 | 6.200 | 6.178 | 19,800 |
| 2025-05-29 | 6.110 | 6.200 | 6.110 | 6.200 | 6.178 | 30,800 |
| 2025-05-28 | 6.060 | 6.130 | 6.060 | 6.110 | 6.089 | 26,300 |
| 2025-05-27 | 6.040 | 6.100 | 6.030 | 6.060 | 6.039 | 25,900 |
| 2025-05-26 | 6.000 | 6.040 | 6.000 | 6.040 | 6.019 | 14,100 |
| 2025-05-23 | 5.930 | 5.930 | 5.920 | 5.920 | 5.899 | 7,900 |
| 2025-05-22 | 5.890 | 5.910 | 5.890 | 5.910 | 5.889 | 1,500 |
| 2025-05-21 | 5.960 | 5.960 | 5.930 | 5.930 | 5.909 | 4,800 |
| 2025-05-20 | 6.000 | 6.050 | 6.000 | 6.050 | 6.029 | 5,900 |
| 2025-05-19 | 6.070 | 6.070 | 6.030 | 6.050 | 6.029 | 33,500 |
| 2025-05-16 | 5.970 | 6.070 | 5.970 | 6.070 | 6.049 | 62,400 |
| 2025-05-15 | 5.900 | 5.960 | 5.900 | 5.930 | 5.909 | 30,400 |
| 2025-05-14 | 5.810 | 5.930 | 5.810 | 5.930 | 5.909 | 42,900 |
| 2025-05-13 | 5.850 | 5.890 | 5.800 | 5.870 | 5.850 | 14,400 |
| 2025-05-09 | 5.820 | 5.850 | 5.800 | 5.850 | 5.830 | 40,600 |
| 2025-05-08 | 5.800 | 5.800 | 5.760 | 5.800 | 5.780 | 24,000 |
| 2025-05-07 | 5.780 | 5.780 | 5.780 | 5.780 | 5.760 | 2,000 |
| 2025-05-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.830 | 8,400 |
| 2025-05-05 | 5.800 | 5.850 | 5.800 | 5.850 | 5.830 | 4,100 |
| 2025-05-02 | 5.800 | 5.850 | 5.790 | 5.790 | 5.770 | 30,300 |
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.