Rubberex Corporation M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.400	0.405	0.395	0.400	0.400	372,200
2022-09-08	0.400	0.405	0.395	0.400	0.400	852,900
2022-09-07	0.395	0.410	0.395	0.405	0.405	998,400
2022-09-06	0.395	0.400	0.390	0.400	0.400	634,900
2022-09-05	0.390	0.395	0.385	0.395	0.395	396,400
2022-09-02	0.390	0.395	0.385	0.395	0.395	587,900
2022-09-01	0.400	0.400	0.390	0.400	0.400	794,300
2022-08-30	0.415	0.415	0.400	0.405	0.405	837,900
2022-08-29	0.415	0.420	0.400	0.415	0.415	978,600
2022-08-26	0.440	0.440	0.420	0.420	0.420	1,258,900
2022-08-25	0.440	0.445	0.435	0.440	0.440	1,689,700
2022-08-24	0.445	0.445	0.435	0.440	0.440	635,300
2022-08-23	0.445	0.450	0.440	0.450	0.450	1,226,900
2022-08-22	0.455	0.455	0.445	0.455	0.455	690,700
2022-08-19	0.460	0.465	0.450	0.455	0.455	1,424,200
2022-08-18	0.465	0.470	0.455	0.460	0.460	6,255,900
2022-08-17	0.470	0.475	0.460	0.465	0.465	8,443,500
2022-08-16	0.465	0.480	0.460	0.470	0.470	10,878,800
2022-08-15	0.465	0.465	0.450	0.465	0.465	8,550,600
2022-08-12	0.480	0.480	0.460	0.475	0.475	7,396,000
2022-08-11	0.480	0.485	0.460	0.480	0.480	6,974,900
2022-08-10	0.490	0.490	0.460	0.480	0.480	1,054,400
2022-08-09	0.495	0.495	0.485	0.495	0.495	731,100
2022-08-08	0.495	0.495	0.490	0.490	0.490	449,300
2022-08-05	0.500	0.515	0.495	0.495	0.495	2,219,700
2022-08-04	0.490	0.505	0.490	0.500	0.500	1,406,600
2022-08-03	0.495	0.505	0.495	0.495	0.495	692,500
2022-08-02	0.500	0.515	0.495	0.495	0.495	2,235,500
2022-08-01	0.505	0.515	0.500	0.500	0.500	4,075,200
2022-07-29	0.500	0.510	0.500	0.510	0.510	323,700
2022-07-28	0.510	0.515	0.505	0.505	0.505	1,152,500
2022-07-27	0.510	0.520	0.510	0.510	0.510	667,300
2022-07-26	0.520	0.520	0.505	0.520	0.520	1,185,300
2022-07-25	0.515	0.535	0.515	0.525	0.525	3,342,600
2022-07-22	0.510	0.520	0.510	0.520	0.520	416,700
2022-07-21	0.520	0.520	0.505	0.510	0.510	882,600
2022-07-20	0.515	0.530	0.515	0.515	0.515	1,695,300
2022-07-19	0.520	0.525	0.510	0.520	0.520	457,200
2022-07-18	0.510	0.530	0.505	0.520	0.520	1,580,100
2022-07-15	0.520	0.520	0.505	0.510	0.510	2,486,500
2022-07-14	0.515	0.525	0.515	0.520	0.520	1,869,500
2022-07-13	0.520	0.525	0.505	0.510	0.510	854,100
2022-07-12	0.510	0.540	0.510	0.520	0.520	3,757,200
2022-07-08	0.510	0.510	0.510	0.510	0.510	297,400
2022-07-07	0.505	0.520	0.500	0.515	0.515	3,202,000
2022-07-06	0.505	0.515	0.500	0.505	0.505	652,200
2022-07-05	0.500	0.505	0.495	0.505	0.505	1,501,400
2022-07-04	0.510	0.510	0.500	0.510	0.510	3,962,200
2022-07-01	0.510	0.525	0.510	0.515	0.515	906,600
2022-06-30	0.540	0.545	0.510	0.520	0.520	4,583,500
2022-06-29	0.505	0.545	0.505	0.540	0.540	3,558,600
2022-06-28	0.515	0.515	0.500	0.510	0.510	923,400
2022-06-27	0.535	0.535	0.505	0.515	0.515	917,300
2022-06-24	0.525	0.540	0.520	0.520	0.520	1,428,300
2022-06-23	0.530	0.530	0.515	0.525	0.525	942,700
2022-06-22	0.555	0.560	0.510	0.530	0.530	1,158,800
2022-06-21	0.500	0.560	0.500	0.555	0.555	2,461,100
2022-06-20	0.510	0.520	0.490	0.510	0.510	2,996,300
2022-06-17	0.510	0.520	0.500	0.520	0.520	1,707,300
2022-06-16	0.535	0.545	0.510	0.520	0.520	2,082,800

← NewerPage 18 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.