Rubberex Corporation M Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.255	0.260	0.250	0.260	0.260	629,000
2023-06-09	0.260	0.260	0.250	0.260	0.260	285,700
2023-06-08	0.260	0.260	0.255	0.255	0.255	649,300
2023-06-07	0.260	0.260	0.255	0.260	0.260	469,300
2023-06-06	0.260	0.260	0.255	0.260	0.260	668,200
2023-06-02	0.265	0.270	0.260	0.260	0.260	1,572,500
2023-06-01	0.265	0.265	0.260	0.265	0.265	445,500
2023-05-31	0.265	0.275	0.260	0.270	0.270	1,940,600
2023-05-30	0.270	0.280	0.265	0.270	0.270	2,673,200
2023-05-29	0.275	0.275	0.265	0.270	0.270	1,157,400
2023-05-26	0.275	0.280	0.270	0.275	0.275	930,300
2023-05-25	0.285	0.285	0.275	0.280	0.280	1,496,900
2023-05-24	0.280	0.285	0.275	0.285	0.285	625,500
2023-05-23	0.290	0.295	0.280	0.285	0.285	1,000,300
2023-05-22	0.290	0.295	0.285	0.290	0.290	679,200
2023-05-19	0.300	0.305	0.290	0.295	0.295	1,526,000
2023-05-18	0.285	0.300	0.280	0.300	0.300	3,381,700
2023-05-17	0.275	0.285	0.275	0.285	0.285	940,900
2023-05-16	0.275	0.290	0.275	0.275	0.275	1,365,000
2023-05-15	0.275	0.280	0.270	0.275	0.275	501,200
2023-05-12	0.280	0.285	0.275	0.280	0.280	598,800
2023-05-11	0.285	0.290	0.280	0.280	0.280	663,400
2023-05-10	0.295	0.305	0.285	0.285	0.285	1,557,900
2023-05-09	0.270	0.300	0.265	0.295	0.295	2,378,200
2023-05-08	0.280	0.280	0.270	0.270	0.270	406,700
2023-05-05	0.285	0.285	0.280	0.280	0.280	572,800
2023-05-03	0.285	0.290	0.285	0.285	0.285	599,600
2023-05-02	0.280	0.290	0.280	0.285	0.285	461,900
2023-04-28	0.290	0.290	0.280	0.285	0.285	1,344,500
2023-04-27	0.295	0.300	0.290	0.295	0.295	552,600
2023-04-26	0.295	0.300	0.295	0.295	0.295	694,500
2023-04-25	0.305	0.305	0.295	0.300	0.300	745,700
2023-04-20	0.310	0.310	0.300	0.305	0.305	612,700
2023-04-19	0.310	0.315	0.305	0.305	0.305	596,400
2023-04-18	0.315	0.320	0.310	0.315	0.315	234,800
2023-04-17	0.320	0.330	0.310	0.315	0.315	1,216,200
2023-04-14	0.325	0.325	0.315	0.320	0.320	560,200
2023-04-13	0.320	0.330	0.320	0.325	0.325	474,800
2023-04-12	0.335	0.335	0.320	0.325	0.325	728,100
2023-04-11	0.340	0.340	0.330	0.335	0.335	1,178,200
2023-04-10	0.320	0.340	0.320	0.340	0.340	4,748,300
2023-04-07	0.300	0.320	0.300	0.320	0.320	2,180,300
2023-04-06	0.305	0.305	0.300	0.305	0.305	756,500
2023-04-05	0.295	0.310	0.295	0.305	0.305	1,490,000
2023-04-04	0.300	0.300	0.295	0.300	0.300	604,900
2023-04-03	0.295	0.305	0.295	0.300	0.300	522,300
2023-03-31	0.295	0.305	0.295	0.295	0.295	284,400
2023-03-30	0.305	0.305	0.295	0.300	0.300	533,200
2023-03-29	0.295	0.310	0.295	0.310	0.310	616,400
2023-03-28	0.305	0.310	0.295	0.295	0.295	870,300
2023-03-27	0.305	0.310	0.290	0.305	0.305	1,236,400
2023-03-24	0.330	0.335	0.305	0.305	0.305	5,192,200
2023-03-23	0.300	0.330	0.300	0.325	0.325	6,232,600
2023-03-22	0.300	0.325	0.295	0.300	0.300	4,371,600
2023-03-21	0.280	0.305	0.275	0.300	0.300	4,572,900
2023-03-20	0.295	0.295	0.280	0.280	0.280	1,870,800
2023-03-17	0.285	0.310	0.270	0.290	0.290	4,092,300
2023-03-16	0.260	0.285	0.260	0.285	0.285	3,466,600
2023-03-15	0.260	0.270	0.260	0.270	0.270	159,400
2023-03-14	0.270	0.270	0.260	0.260	0.260	854,200

← NewerPage 15 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-02	0.0100 MYR
2019-08-28	0.0100 MYR
2019-01-02	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.