Rubberex Corporation M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.550	0.555	0.530	0.545	0.545	919,600
2022-06-14	0.545	0.560	0.535	0.560	0.560	2,323,300
2022-06-13	0.595	0.600	0.545	0.565	0.565	12,417,200
2022-06-10	0.620	0.620	0.600	0.600	0.600	1,147,100
2022-06-09	0.615	0.625	0.615	0.620	0.620	3,688,100
2022-06-08	0.625	0.640	0.620	0.620	0.620	2,574,800
2022-06-07	0.615	0.640	0.610	0.635	0.635	3,913,200
2022-06-03	0.625	0.625	0.610	0.620	0.620	1,138,700
2022-06-02	0.620	0.625	0.610	0.625	0.625	2,649,000
2022-06-01	0.620	0.650	0.610	0.630	0.630	7,645,400
2022-05-31	0.600	0.635	0.600	0.625	0.625	3,329,700
2022-05-30	0.640	0.645	0.595	0.600	0.600	3,269,700
2022-05-27	0.645	0.655	0.630	0.640	0.640	2,224,500
2022-05-26	0.700	0.700	0.630	0.645	0.645	5,729,700
2022-05-25	0.760	0.765	0.685	0.700	0.700	10,328,100
2022-05-24	0.770	0.790	0.750	0.755	0.755	7,849,600
2022-05-23	0.720	0.765	0.720	0.760	0.760	6,997,400
2022-05-20	0.695	0.720	0.695	0.715	0.715	1,597,400
2022-05-19	0.710	0.710	0.675	0.695	0.695	2,312,600
2022-05-18	0.710	0.725	0.695	0.715	0.715	1,540,200
2022-05-17	0.720	0.725	0.705	0.720	0.720	1,575,100
2022-05-13	0.670	0.720	0.670	0.720	0.720	4,105,400
2022-05-12	0.735	0.735	0.680	0.685	0.685	3,581,500
2022-05-11	0.700	0.735	0.700	0.730	0.730	2,436,000
2022-05-10	0.730	0.730	0.695	0.710	0.710	5,495,700
2022-05-09	0.755	0.765	0.730	0.735	0.735	7,989,800
2022-05-06	0.755	0.775	0.750	0.770	0.770	3,824,700
2022-05-05	0.760	0.780	0.745	0.775	0.775	5,576,700
2022-04-29	0.745	0.775	0.745	0.755	0.755	5,996,100
2022-04-28	0.765	0.780	0.740	0.745	0.745	9,112,200
2022-04-27	0.730	0.760	0.720	0.755	0.755	15,099,100
2022-04-26	0.680	0.735	0.680	0.730	0.730	14,102,600
2022-04-25	0.695	0.695	0.665	0.675	0.675	4,519,200
2022-04-22	0.705	0.715	0.690	0.700	0.700	6,598,800
2022-04-21	0.650	0.710	0.650	0.705	0.705	16,760,000
2022-04-20	0.640	0.655	0.640	0.650	0.650	2,668,100
2022-04-18	0.655	0.655	0.635	0.640	0.640	5,155,000
2022-04-15	0.645	0.665	0.645	0.655	0.655	12,168,000
2022-04-14	0.615	0.645	0.615	0.640	0.640	6,732,000
2022-04-13	0.590	0.620	0.590	0.610	0.610	3,181,100
2022-04-12	0.605	0.605	0.580	0.595	0.595	5,161,100
2022-04-11	0.645	0.650	0.600	0.615	0.615	8,366,000
2022-04-08	0.635	0.655	0.635	0.640	0.640	6,589,500
2022-04-07	0.645	0.655	0.630	0.635	0.635	8,644,400
2022-04-06	0.640	0.665	0.630	0.645	0.645	10,939,300
2022-04-05	0.685	0.685	0.630	0.640	0.640	23,534,600
2022-04-04	0.635	0.700	0.620	0.695	0.695	40,816,398
2022-04-01	0.570	0.645	0.570	0.630	0.630	30,828,600
2022-03-31	0.540	0.570	0.540	0.565	0.565	13,531,300
2022-03-30	0.495	0.540	0.495	0.535	0.535	16,786,301
2022-03-29	0.460	0.500	0.460	0.490	0.490	6,957,500
2022-03-28	0.465	0.470	0.455	0.460	0.460	2,926,300
2022-03-25	0.455	0.470	0.450	0.465	0.465	3,457,900
2022-03-24	0.435	0.460	0.435	0.455	0.455	6,285,000
2022-03-23	0.420	0.460	0.415	0.440	0.440	9,211,600
2022-03-22	0.400	0.420	0.400	0.420	0.420	3,444,400
2022-03-21	0.385	0.405	0.385	0.405	0.405	2,864,600
2022-03-18	0.385	0.395	0.380	0.390	0.390	4,115,800
2022-03-17	0.365	0.390	0.365	0.380	0.380	10,766,200
2022-03-16	0.370	0.370	0.355	0.360	0.360	3,065,000

← NewerPage 19 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.