Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5.800 | 5.850 | 5.790 | 5.790 | 5.770 | 30,300 |
| 2025-04-30 | 5.800 | 5.820 | 5.800 | 5.800 | 5.780 | 28,600 |
| 2025-04-29 | 5.720 | 5.770 | 5.720 | 5.740 | 5.720 | 2,400 |
| 2025-04-28 | 5.660 | 5.780 | 5.660 | 5.770 | 5.750 | 50,000 |
| 2025-04-25 | 5.560 | 5.640 | 5.560 | 5.640 | 5.620 | 30,300 |
| 2025-04-24 | 5.500 | 5.560 | 5.500 | 5.560 | 5.541 | 15,000 |
| 2025-04-23 | 5.520 | 5.560 | 5.480 | 5.560 | 5.541 | 26,600 |
| 2025-04-22 | 5.480 | 5.560 | 5.480 | 5.520 | 5.501 | 17,600 |
| 2025-04-18 | 5.520 | 5.520 | 5.520 | 5.520 | 5.501 | 800 |
| 2025-04-17 | 5.540 | 5.590 | 5.540 | 5.590 | 5.571 | 9,000 |
| 2025-04-16 | 5.520 | 5.520 | 5.470 | 5.500 | 5.481 | 29,000 |
| 2025-04-15 | 5.510 | 5.560 | 5.430 | 5.500 | 5.481 | 17,500 |
| 2025-04-14 | 5.480 | 5.490 | 5.480 | 5.480 | 5.461 | 17,400 |
| 2025-04-11 | 5.450 | 5.450 | 5.420 | 5.420 | 5.401 | 12,800 |
| 2025-04-10 | 5.480 | 5.480 | 5.410 | 5.480 | 5.461 | 13,400 |
| 2025-04-09 | 5.500 | 5.500 | 5.320 | 5.340 | 5.321 | 42,000 |
| 2025-04-08 | 5.560 | 5.560 | 5.530 | 5.530 | 5.511 | 18,400 |
| 2025-04-07 | 5.660 | 5.660 | 5.560 | 5.560 | 5.541 | 20,800 |
| 2025-04-04 | 5.740 | 5.740 | 5.730 | 5.730 | 5.710 | 13,300 |
| 2025-04-03 | 5.710 | 5.810 | 5.710 | 5.810 | 5.790 | 1,500 |
| 2025-04-02 | 5.800 | 5.800 | 5.790 | 5.800 | 5.780 | 16,200 |
| 2025-03-28 | 5.790 | 5.870 | 5.720 | 5.720 | 5.700 | 56,200 |
| 2025-03-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.680 | 10,000 |
| 2025-03-26 | 5.750 | 5.750 | 5.700 | 5.750 | 5.730 | 25,900 |
| 2025-03-20 | 5.650 | 5.800 | 5.640 | 5.800 | 5.780 | 2,100 |
| 2025-03-19 | 5.700 | 5.800 | 5.680 | 5.750 | 5.730 | 8,800 |
| 2025-03-17 | 5.730 | 5.800 | 5.700 | 5.800 | 5.780 | 28,700 |
| 2025-03-14 | 5.650 | 5.700 | 5.570 | 5.700 | 5.680 | 18,700 |
| 2025-03-13 | 5.680 | 5.800 | 5.500 | 5.650 | 5.630 | 17,100 |
| 2025-03-12 | 5.600 | 5.690 | 5.600 | 5.670 | 5.650 | 16,900 |
| 2025-03-11 | 5.750 | 5.750 | 5.700 | 5.700 | 5.680 | 7,100 |
| 2025-03-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.780 | 2,000 |
| 2025-03-07 | 5.830 | 5.830 | 5.800 | 5.800 | 5.780 | 8,800 |
| 2025-03-06 | 5.800 | 5.880 | 5.800 | 5.880 | 5.860 | 14,300 |
| 2025-03-05 | 5.750 | 5.870 | 5.750 | 5.860 | 5.840 | 6,000 |
| 2025-03-04 | 5.980 | 5.990 | 5.860 | 5.860 | 5.840 | 74,400 |
| 2025-03-03 | 5.990 | 5.990 | 5.980 | 5.980 | 5.959 | 21,500 |
| 2025-02-28 | 5.990 | 6.030 | 5.990 | 5.990 | 5.969 | 85,100 |
| 2025-02-27 | 5.940 | 5.970 | 5.930 | 5.970 | 5.949 | 56,700 |
| 2025-02-26 | 5.930 | 5.930 | 5.920 | 5.920 | 5.899 | 8,800 |
| 2025-02-25 | 5.940 | 5.950 | 5.920 | 5.920 | 5.899 | 28,800 |
| 2025-02-24 | 5.950 | 5.980 | 5.910 | 5.960 | 5.939 | 35,200 |
| 2025-02-21 | 5.930 | 5.970 | 5.930 | 5.970 | 5.949 | 15,100 |
| 2025-02-20 | 5.930 | 5.930 | 5.910 | 5.910 | 5.889 | 8,000 |
| 2025-02-19 | 5.950 | 5.970 | 5.940 | 5.970 | 5.949 | 17,600 |
| 2025-02-18 | 5.950 | 5.970 | 5.950 | 5.970 | 5.949 | 2,500 |
| 2025-02-17 | 5.910 | 5.970 | 5.910 | 5.930 | 5.909 | 20,800 |
| 2025-02-14 | 5.920 | 5.940 | 5.920 | 5.930 | 5.909 | 10,600 |
| 2025-02-13 | 5.930 | 5.990 | 5.900 | 5.990 | 5.969 | 3,700 |
| 2025-02-12 | 5.980 | 5.980 | 5.930 | 5.950 | 5.929 | 18,300 |
| 2025-02-10 | 5.930 | 5.980 | 5.920 | 5.980 | 5.959 | 35,000 |
| 2025-02-07 | 5.960 | 5.980 | 5.960 | 5.960 | 5.939 | 8,200 |
| 2025-02-06 | 5.980 | 5.980 | 5.960 | 5.980 | 5.959 | 23,800 |
| 2025-02-05 | 5.990 | 6.070 | 5.960 | 6.020 | 5.999 | 68,200 |
| 2025-02-04 | 5.860 | 5.980 | 5.860 | 5.980 | 5.959 | 100,600 |
| 2025-02-03 | 5.850 | 5.880 | 5.800 | 5.870 | 5.850 | 63,100 |
| 2025-01-31 | 5.760 | 5.850 | 5.760 | 5.840 | 5.820 | 111,800 |
| 2025-01-28 | 5.760 | 5.770 | 5.720 | 5.740 | 5.720 | 47,000 |
| 2025-01-27 | 5.690 | 5.770 | 5.690 | 5.770 | 5.750 | 19,000 |
| 2025-01-24 | 5.700 | 5.730 | 5.650 | 5.730 | 5.710 | 15,200 |
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.