Rubberex Corporation M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.270	0.275	0.270	0.270	0.270	486,000
2023-03-10	0.280	0.280	0.270	0.275	0.275	663,200
2023-03-09	0.270	0.285	0.270	0.280	0.280	1,294,600
2023-03-08	0.270	0.270	0.265	0.270	0.270	398,900
2023-03-07	0.270	0.275	0.265	0.275	0.275	614,100
2023-03-06	0.275	0.275	0.270	0.275	0.275	630,600
2023-03-03	0.280	0.285	0.265	0.275	0.275	1,803,100
2023-03-02	0.280	0.285	0.280	0.280	0.280	733,200
2023-03-01	0.275	0.285	0.275	0.280	0.280	1,320,400
2023-02-28	0.325	0.325	0.270	0.285	0.285	5,226,500
2023-02-27	0.335	0.335	0.320	0.325	0.325	1,548,900
2023-02-24	0.335	0.340	0.330	0.335	0.335	624,000
2023-02-23	0.335	0.340	0.330	0.340	0.340	597,300
2023-02-22	0.340	0.340	0.335	0.335	0.335	690,800
2023-02-21	0.340	0.345	0.340	0.340	0.340	553,300
2023-02-20	0.340	0.350	0.340	0.345	0.345	1,595,600
2023-02-17	0.350	0.350	0.340	0.340	0.340	1,130,200
2023-02-16	0.340	0.355	0.340	0.350	0.350	2,553,800
2023-02-15	0.335	0.345	0.335	0.340	0.340	997,400
2023-02-14	0.340	0.340	0.335	0.340	0.340	734,000
2023-02-13	0.345	0.345	0.340	0.340	0.340	1,039,900
2023-02-10	0.350	0.350	0.340	0.350	0.350	1,601,600
2023-02-09	0.350	0.350	0.345	0.345	0.345	1,043,900
2023-02-08	0.350	0.350	0.345	0.350	0.350	850,400
2023-02-07	0.350	0.355	0.345	0.350	0.350	1,868,400
2023-02-03	0.350	0.355	0.345	0.350	0.350	1,740,400
2023-02-02	0.355	0.355	0.350	0.350	0.350	1,061,800
2023-01-31	0.355	0.360	0.350	0.355	0.355	1,342,300
2023-01-30	0.360	0.365	0.355	0.355	0.355	1,481,500
2023-01-27	0.360	0.360	0.355	0.360	0.360	999,700
2023-01-26	0.350	0.365	0.350	0.360	0.360	3,937,700
2023-01-25	0.350	0.350	0.345	0.345	0.345	560,400
2023-01-20	0.350	0.350	0.345	0.350	0.350	577,600
2023-01-19	0.350	0.350	0.345	0.350	0.350	943,900
2023-01-18	0.350	0.355	0.345	0.355	0.355	808,300
2023-01-17	0.355	0.355	0.350	0.350	0.350	613,000
2023-01-16	0.350	0.355	0.345	0.355	0.355	1,128,900
2023-01-13	0.350	0.350	0.345	0.345	0.345	1,809,300
2023-01-12	0.345	0.355	0.345	0.350	0.350	926,300
2023-01-11	0.355	0.355	0.345	0.345	0.345	999,300
2023-01-10	0.360	0.360	0.350	0.355	0.355	2,032,800
2023-01-09	0.365	0.365	0.355	0.355	0.355	2,830,600
2023-01-06	0.370	0.370	0.360	0.365	0.365	3,240,400
2023-01-05	0.365	0.380	0.360	0.370	0.370	4,946,400
2023-01-04	0.360	0.370	0.360	0.370	0.370	1,966,500
2023-01-03	0.375	0.375	0.355	0.365	0.365	3,608,200
2022-12-30	0.370	0.375	0.365	0.370	0.370	1,635,800
2022-12-29	0.375	0.380	0.360	0.370	0.370	4,652,900
2022-12-28	0.390	0.400	0.370	0.375	0.375	4,781,700
2022-12-27	0.390	0.405	0.390	0.395	0.395	9,252,600
2022-12-23	0.370	0.385	0.370	0.385	0.385	10,015,700
2022-12-22	0.355	0.375	0.355	0.375	0.375	8,891,300
2022-12-21	0.350	0.360	0.345	0.355	0.355	1,719,500
2022-12-20	0.355	0.355	0.345	0.350	0.350	783,900
2022-12-19	0.355	0.360	0.350	0.350	0.350	2,020,600
2022-12-16	0.350	0.355	0.345	0.355	0.355	1,793,900
2022-12-15	0.355	0.355	0.350	0.350	0.350	1,007,300
2022-12-14	0.370	0.370	0.350	0.355	0.355	4,196,500
2022-12-13	0.375	0.375	0.370	0.370	0.370	930,200
2022-12-12	0.380	0.380	0.370	0.375	0.375	1,976,200

← NewerPage 16 of 21 · 1,239 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.