Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.000 | 6.000 | 5.950 | 5.950 | 5.908 | 44,500 |
| 2024-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.957 | 6,200 |
| 2024-10-23 | 6.010 | 6.060 | 5.980 | 6.060 | 6.017 | 11,000 |
| 2024-10-22 | 6.020 | 6.080 | 6.020 | 6.040 | 5.997 | 1,300 |
| 2024-10-21 | 6.090 | 6.090 | 6.060 | 6.070 | 6.027 | 14,700 |
| 2024-10-18 | 6.110 | 6.130 | 6.100 | 6.100 | 6.057 | 19,400 |
| 2024-10-17 | 6.100 | 6.110 | 6.100 | 6.110 | 6.067 | 5,000 |
| 2024-10-16 | 6.070 | 6.140 | 6.070 | 6.140 | 6.096 | 5,700 |
| 2024-10-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.156 | 700 |
| 2024-10-14 | 6.250 | 6.250 | 6.150 | 6.150 | 6.106 | 11,600 |
| 2024-10-11 | 6.160 | 6.250 | 6.160 | 6.250 | 6.206 | 46,600 |
| 2024-10-10 | 6.080 | 6.160 | 6.080 | 6.160 | 6.116 | 49,000 |
| 2024-10-09 | 6.070 | 6.070 | 6.070 | 6.070 | 6.027 | 1,000 |
| 2024-10-08 | 6.060 | 6.060 | 6.060 | 6.060 | 6.017 | 1,000 |
| 2024-10-07 | 6.020 | 6.020 | 6.020 | 6.020 | 5.977 | 27,000 |
| 2024-10-04 | 5.870 | 6.080 | 5.870 | 6.020 | 5.977 | 86,000 |
| 2024-10-03 | 5.900 | 5.910 | 5.900 | 5.910 | 5.868 | 6,900 |
| 2024-10-02 | 5.960 | 5.960 | 5.860 | 5.860 | 5.818 | 3,300 |
| 2024-10-01 | 6.040 | 6.040 | 5.960 | 6.040 | 5.997 | 2,600 |
| 2024-09-30 | 5.900 | 6.020 | 5.900 | 5.900 | 5.858 | 18,400 |
| 2024-09-27 | 5.860 | 5.900 | 5.860 | 5.900 | 5.858 | 9,000 |
| 2024-09-26 | 5.840 | 5.860 | 5.840 | 5.860 | 5.818 | 13,800 |
| 2024-09-25 | 5.850 | 5.860 | 5.840 | 5.840 | 5.799 | 18,900 |
| 2024-09-24 | 5.850 | 5.880 | 5.850 | 5.870 | 5.828 | 30,000 |
| 2024-09-23 | 5.900 | 5.900 | 5.850 | 5.850 | 5.809 | 11,200 |
| 2024-09-20 | 5.910 | 5.930 | 5.900 | 5.900 | 5.858 | 12,600 |
| 2024-09-19 | 5.900 | 5.910 | 5.900 | 5.910 | 5.868 | 19,900 |
| 2024-09-18 | 5.910 | 5.910 | 5.900 | 5.900 | 5.858 | 5,500 |
| 2024-09-17 | 5.910 | 5.910 | 5.900 | 5.900 | 5.858 | 2,000 |
| 2024-09-12 | 5.940 | 5.940 | 5.900 | 5.900 | 5.858 | 7,500 |
| 2024-09-11 | 5.920 | 5.920 | 5.900 | 5.910 | 5.868 | 4,000 |
| 2024-09-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.878 | 100 |
| 2024-09-09 | 5.920 | 5.920 | 5.910 | 5.910 | 5.868 | 4,100 |
| 2024-09-06 | 5.930 | 5.930 | 5.930 | 5.930 | 5.888 | 4,200 |
| 2024-09-05 | 5.940 | 5.940 | 5.930 | 5.930 | 5.888 | 3,500 |
| 2024-09-04 | 5.940 | 5.940 | 5.940 | 5.940 | 5.898 | 5,000 |
| 2024-09-03 | 5.940 | 5.940 | 5.930 | 5.930 | 5.888 | 10,200 |
| 2024-09-02 | 5.970 | 5.970 | 5.920 | 5.940 | 5.898 | 34,800 |
| 2024-08-30 | 5.960 | 5.980 | 5.950 | 5.980 | 5.938 | 8,100 |
| 2024-08-29 | 6.000 | 6.000 | 5.960 | 5.970 | 5.928 | 6,400 |
| 2024-08-28 | 6.000 | 6.030 | 6.000 | 6.000 | 5.957 | 12,100 |
| 2024-08-27 | 6.000 | 6.000 | 5.970 | 5.970 | 5.928 | 11,000 |
| 2024-08-26 | 5.980 | 6.000 | 5.970 | 5.980 | 5.938 | 18,000 |
| 2024-08-23 | 5.980 | 6.000 | 5.970 | 6.000 | 5.957 | 9,000 |
| 2024-08-22 | 5.980 | 5.980 | 5.970 | 5.970 | 5.928 | 2,900 |
| 2024-08-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.938 | 1,200 |
| 2024-08-19 | 5.980 | 6.000 | 5.980 | 6.000 | 5.957 | 13,000 |
| 2024-08-16 | 5.980 | 5.980 | 5.970 | 5.980 | 5.938 | 8,700 |
| 2024-08-15 | 6.020 | 6.020 | 5.970 | 5.970 | 5.928 | 13,500 |
| 2024-08-14 | 6.030 | 6.040 | 5.940 | 6.020 | 5.977 | 6,700 |
| 2024-08-13 | 6.000 | 6.000 | 5.980 | 5.980 | 5.938 | 1,600 |
| 2024-08-12 | 5.970 | 6.000 | 5.900 | 6.000 | 5.957 | 6,700 |
| 2024-08-09 | 6.000 | 6.030 | 6.000 | 6.000 | 5.957 | 9,700 |
| 2024-08-08 | 5.970 | 5.970 | 5.930 | 5.960 | 5.918 | 10,600 |
| 2024-08-07 | 5.940 | 5.950 | 5.910 | 5.950 | 5.908 | 5,700 |
| 2024-08-06 | 5.900 | 5.940 | 5.800 | 5.940 | 5.898 | 22,000 |
| 2024-08-05 | 6.200 | 6.200 | 5.850 | 5.850 | 5.809 | 41,700 |
| 2024-08-02 | 6.300 | 6.300 | 6.220 | 6.220 | 6.176 | 9,800 |
| 2024-08-01 | 6.330 | 6.340 | 6.300 | 6.320 | 6.275 | 19,800 |
| 2024-07-31 | 6.150 | 6.300 | 6.150 | 6.300 | 6.255 | 17,500 |
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.