Rubberex Corporation M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.370	0.380	0.370	0.380	0.380	2,986,100
2022-12-08	0.375	0.380	0.370	0.370	0.370	2,095,600
2022-12-07	0.380	0.385	0.375	0.375	0.375	2,724,800
2022-12-06	0.385	0.390	0.380	0.380	0.380	1,996,900
2022-12-05	0.390	0.390	0.385	0.385	0.385	1,700,500
2022-12-02	0.385	0.395	0.385	0.390	0.390	4,826,300
2022-12-01	0.390	0.395	0.385	0.385	0.385	3,214,100
2022-11-30	0.395	0.400	0.390	0.390	0.390	1,283,000
2022-11-29	0.400	0.400	0.390	0.395	0.395	1,568,400
2022-11-25	0.410	0.410	0.395	0.400	0.400	2,464,100
2022-11-24	0.400	0.410	0.395	0.405	0.405	4,636,000
2022-11-23	0.400	0.405	0.395	0.395	0.395	1,306,300
2022-11-22	0.405	0.410	0.400	0.405	0.405	699,600
2022-11-21	0.400	0.410	0.400	0.410	0.410	3,823,200
2022-11-17	0.420	0.425	0.405	0.405	0.405	4,826,600
2022-11-16	0.430	0.435	0.420	0.420	0.420	1,553,700
2022-11-15	0.455	0.455	0.430	0.430	0.430	4,085,600
2022-11-14	0.440	0.455	0.435	0.450	0.450	4,219,200
2022-11-11	0.440	0.455	0.435	0.440	0.440	6,211,400
2022-11-10	0.420	0.440	0.420	0.435	0.435	3,076,500
2022-11-09	0.425	0.440	0.420	0.420	0.420	5,360,000
2022-11-08	0.415	0.425	0.410	0.420	0.420	5,259,200
2022-11-07	0.425	0.430	0.410	0.415	0.415	3,719,600
2022-11-04	0.420	0.435	0.420	0.425	0.425	7,228,000
2022-11-03	0.450	0.455	0.410	0.415	0.415	10,356,000
2022-11-02	0.460	0.470	0.455	0.460	0.460	5,383,700
2022-11-01	0.475	0.480	0.450	0.460	0.460	12,440,000
2022-10-31	0.445	0.475	0.440	0.470	0.470	18,707,500
2022-10-28	0.440	0.450	0.435	0.435	0.435	4,278,800
2022-10-27	0.450	0.455	0.430	0.435	0.435	7,391,500
2022-10-26	0.420	0.450	0.420	0.445	0.445	11,727,400
2022-10-25	0.420	0.430	0.415	0.420	0.420	4,386,800
2022-10-21	0.430	0.445	0.420	0.420	0.420	7,224,600
2022-10-20	0.425	0.440	0.410	0.435	0.435	10,695,600
2022-10-19	0.470	0.475	0.430	0.430	0.430	10,055,500
2022-10-18	0.480	0.495	0.455	0.460	0.460	19,298,100
2022-10-17	0.450	0.485	0.445	0.475	0.475	20,154,199
2022-10-14	0.455	0.465	0.445	0.450	0.450	7,333,900
2022-10-13	0.440	0.475	0.435	0.450	0.450	17,488,500
2022-10-12	0.430	0.445	0.430	0.440	0.440	1,565,100
2022-10-11	0.450	0.455	0.420	0.430	0.430	6,822,400
2022-10-07	0.445	0.465	0.435	0.445	0.445	5,486,100
2022-10-06	0.420	0.450	0.410	0.445	0.445	8,951,100
2022-10-05	0.400	0.425	0.400	0.420	0.420	4,431,400
2022-10-04	0.400	0.410	0.400	0.400	0.400	1,333,600
2022-10-03	0.400	0.400	0.395	0.395	0.395	624,300
2022-09-30	0.395	0.405	0.390	0.400	0.400	1,701,900
2022-09-29	0.400	0.405	0.395	0.395	0.395	578,600
2022-09-28	0.400	0.405	0.395	0.395	0.395	1,292,200
2022-09-27	0.400	0.405	0.395	0.400	0.400	706,200
2022-09-26	0.390	0.395	0.390	0.395	0.395	267,500
2022-09-23	0.395	0.400	0.395	0.395	0.395	412,100
2022-09-22	0.400	0.400	0.390	0.395	0.395	615,800
2022-09-21	0.400	0.405	0.400	0.400	0.400	868,200
2022-09-20	0.405	0.410	0.405	0.405	0.405	679,000
2022-09-19	0.420	0.420	0.400	0.410	0.410	1,601,200
2022-09-15	0.435	0.450	0.420	0.425	0.425	2,033,200
2022-09-14	0.415	0.430	0.415	0.430	0.430	1,528,800
2022-09-13	0.430	0.440	0.420	0.420	0.420	707,700
2022-09-12	0.400	0.435	0.400	0.430	0.430	3,556,800

← NewerPage 17 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.