Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.580 | 5.680 | 5.570 | 5.680 | 5.660 | 36,500 |
| 2025-01-22 | 5.570 | 5.610 | 5.560 | 5.590 | 5.571 | 39,400 |
| 2025-01-21 | 5.560 | 5.560 | 5.540 | 5.550 | 5.531 | 23,400 |
| 2025-01-20 | 5.520 | 5.560 | 5.520 | 5.560 | 5.541 | 22,000 |
| 2025-01-17 | 5.520 | 5.540 | 5.500 | 5.510 | 5.491 | 26,700 |
| 2025-01-16 | 5.450 | 5.550 | 5.450 | 5.510 | 5.491 | 94,900 |
| 2025-01-15 | 5.440 | 5.470 | 5.440 | 5.450 | 5.431 | 24,900 |
| 2025-01-14 | 5.450 | 5.550 | 5.440 | 5.550 | 5.531 | 3,400 |
| 2025-01-13 | 5.500 | 5.500 | 5.450 | 5.460 | 5.441 | 3,600 |
| 2025-01-10 | 5.490 | 5.520 | 5.490 | 5.500 | 5.481 | 19,500 |
| 2025-01-09 | 5.490 | 5.540 | 5.470 | 5.480 | 5.461 | 43,500 |
| 2025-01-08 | 5.400 | 5.500 | 5.400 | 5.490 | 5.471 | 43,300 |
| 2025-01-07 | 5.380 | 5.400 | 5.330 | 5.390 | 5.371 | 23,700 |
| 2025-01-06 | 5.320 | 5.380 | 5.320 | 5.380 | 5.361 | 33,000 |
| 2025-01-03 | 5.260 | 5.350 | 5.260 | 5.280 | 5.262 | 3,300 |
| 2025-01-02 | 5.270 | 5.300 | 5.260 | 5.300 | 5.282 | 48,900 |
| 2024-12-31 | 5.260 | 5.270 | 5.260 | 5.270 | 5.252 | 27,100 |
| 2024-12-30 | 5.310 | 5.310 | 5.250 | 5.290 | 5.272 | 28,800 |
| 2024-12-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.232 | 1,500 |
| 2024-12-26 | 5.220 | 5.270 | 5.220 | 5.250 | 5.232 | 2,600 |
| 2024-12-24 | 5.250 | 5.250 | 5.220 | 5.220 | 5.202 | 16,800 |
| 2024-12-23 | 5.300 | 5.300 | 5.270 | 5.280 | 5.262 | 49,000 |
| 2024-12-20 | 5.290 | 5.300 | 5.290 | 5.290 | 5.272 | 8,800 |
| 2024-12-19 | 5.380 | 5.380 | 5.270 | 5.300 | 5.282 | 50,700 |
| 2024-12-18 | 5.390 | 5.400 | 5.370 | 5.390 | 5.371 | 52,900 |
| 2024-12-17 | 5.400 | 5.400 | 5.380 | 5.400 | 5.381 | 49,700 |
| 2024-12-16 | 5.430 | 5.430 | 5.390 | 5.400 | 5.381 | 56,700 |
| 2024-12-13 | 5.400 | 5.430 | 5.400 | 5.430 | 5.411 | 25,300 |
| 2024-12-12 | 5.380 | 5.420 | 5.360 | 5.400 | 5.381 | 32,000 |
| 2024-12-11 | 5.560 | 5.560 | 5.490 | 5.500 | 5.461 | 32,500 |
| 2024-12-10 | 5.500 | 5.560 | 5.500 | 5.500 | 5.461 | 29,500 |
| 2024-12-09 | 5.500 | 5.540 | 5.500 | 5.540 | 5.501 | 40,600 |
| 2024-12-06 | 5.490 | 5.550 | 5.490 | 5.540 | 5.501 | 40,800 |
| 2024-12-05 | 5.500 | 5.500 | 5.470 | 5.490 | 5.451 | 73,200 |
| 2024-12-04 | 5.510 | 5.510 | 5.480 | 5.490 | 5.451 | 66,400 |
| 2024-12-03 | 5.580 | 5.600 | 5.480 | 5.510 | 5.471 | 96,900 |
| 2024-12-02 | 5.670 | 5.670 | 5.670 | 5.670 | 5.630 | 7,000 |
| 2024-11-29 | 5.560 | 5.670 | 5.550 | 5.660 | 5.620 | 11,600 |
| 2024-11-28 | 5.510 | 5.620 | 5.510 | 5.620 | 5.580 | 5,500 |
| 2024-11-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.461 | 10,100 |
| 2024-11-26 | 5.590 | 5.650 | 5.500 | 5.500 | 5.461 | 7,000 |
| 2024-11-25 | 5.550 | 5.550 | 5.500 | 5.500 | 5.461 | 7,800 |
| 2024-11-22 | 5.600 | 5.600 | 5.510 | 5.550 | 5.511 | 15,000 |
| 2024-11-21 | 5.530 | 5.600 | 5.520 | 5.600 | 5.560 | 5,400 |
| 2024-11-20 | 5.600 | 5.600 | 5.590 | 5.600 | 5.560 | 5,000 |
| 2024-11-19 | 5.560 | 5.600 | 5.560 | 5.590 | 5.550 | 13,500 |
| 2024-11-18 | 5.630 | 5.630 | 5.560 | 5.560 | 5.521 | 99,800 |
| 2024-11-15 | 5.680 | 5.680 | 5.650 | 5.650 | 5.610 | 17,100 |
| 2024-11-14 | 5.740 | 5.740 | 5.650 | 5.650 | 5.610 | 22,500 |
| 2024-11-13 | 5.750 | 5.750 | 5.700 | 5.700 | 5.660 | 35,900 |
| 2024-11-12 | 5.840 | 5.840 | 5.750 | 5.750 | 5.709 | 32,000 |
| 2024-11-11 | 5.900 | 5.900 | 5.840 | 5.840 | 5.799 | 35,600 |
| 2024-11-08 | 5.920 | 5.920 | 5.850 | 5.860 | 5.818 | 13,100 |
| 2024-11-07 | 5.880 | 5.890 | 5.880 | 5.880 | 5.838 | 8,800 |
| 2024-11-06 | 5.880 | 5.880 | 5.870 | 5.880 | 5.838 | 5,800 |
| 2024-11-05 | 5.990 | 5.990 | 5.970 | 5.980 | 5.938 | 19,900 |
| 2024-11-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.908 | 1,000 |
| 2024-10-30 | 5.900 | 6.000 | 5.900 | 6.000 | 5.957 | 1,500 |
| 2024-10-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.957 | 2,000 |
| 2024-10-28 | 5.840 | 6.040 | 5.840 | 6.040 | 5.997 | 1,800 |
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.