Rubberex Corporation M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.370	0.370	0.355	0.360	0.360	3,065,000
2022-03-15	0.380	0.385	0.365	0.370	0.370	7,676,600
2022-03-14	0.360	0.400	0.360	0.380	0.380	14,780,000
2022-03-11	0.365	0.365	0.345	0.360	0.360	2,677,400
2022-03-10	0.345	0.370	0.340	0.370	0.370	6,811,200
2022-03-09	0.340	0.350	0.335	0.345	0.345	3,512,100
2022-03-08	0.355	0.360	0.340	0.345	0.345	4,575,800
2022-03-07	0.380	0.380	0.355	0.360	0.360	3,213,400
2022-03-04	0.390	0.390	0.375	0.380	0.380	3,663,400
2022-03-03	0.390	0.400	0.390	0.395	0.395	1,739,500
2022-03-02	0.405	0.405	0.395	0.395	0.395	1,218,900
2022-03-01	0.405	0.430	0.405	0.410	0.410	3,968,600
2022-02-28	0.415	0.415	0.395	0.405	0.405	1,983,500
2022-02-25	0.410	0.420	0.410	0.410	0.410	1,392,900
2022-02-24	0.430	0.435	0.400	0.405	0.405	4,158,300
2022-02-23	0.430	0.440	0.430	0.435	0.435	1,941,400
2022-02-22	0.455	0.455	0.430	0.440	0.440	2,546,600
2022-02-21	0.465	0.470	0.450	0.455	0.455	2,840,300
2022-02-18	0.475	0.485	0.460	0.465	0.465	3,742,500
2022-02-17	0.475	0.480	0.470	0.475	0.475	1,477,800
2022-02-16	0.475	0.485	0.470	0.475	0.475	1,769,300
2022-02-15	0.475	0.480	0.475	0.475	0.475	1,256,000
2022-02-14	0.485	0.485	0.475	0.475	0.475	2,830,800
2022-02-11	0.485	0.495	0.480	0.485	0.485	1,243,400
2022-02-10	0.495	0.500	0.485	0.485	0.485	3,824,800
2022-02-09	0.500	0.500	0.490	0.495	0.495	1,857,100
2022-02-08	0.520	0.525	0.495	0.495	0.495	5,240,000
2022-02-07	0.515	0.535	0.515	0.525	0.525	19,439,500
2022-02-04	0.485	0.500	0.475	0.500	0.500	4,060,100
2022-02-03	0.485	0.495	0.485	0.490	0.490	911,300
2022-01-31	0.485	0.490	0.480	0.485	0.485	853,200
2022-01-28	0.480	0.490	0.480	0.485	0.485	1,800,800
2022-01-27	0.485	0.485	0.475	0.480	0.480	677,900
2022-01-26	0.470	0.490	0.470	0.480	0.480	2,491,500
2022-01-25	0.475	0.480	0.470	0.470	0.470	2,041,500
2022-01-24	0.485	0.490	0.475	0.480	0.480	2,459,100
2022-01-21	0.490	0.495	0.480	0.490	0.490	2,407,900
2022-01-20	0.490	0.500	0.485	0.490	0.490	1,716,900
2022-01-19	0.500	0.500	0.490	0.490	0.490	1,932,800
2022-01-17	0.500	0.505	0.495	0.500	0.500	1,658,900
2022-01-14	0.510	0.510	0.500	0.500	0.500	2,764,600
2022-01-13	0.520	0.520	0.505	0.505	0.505	3,188,000
2022-01-12	0.525	0.525	0.515	0.520	0.520	1,216,300
2022-01-11	0.540	0.540	0.515	0.520	0.520	3,818,800
2022-01-10	0.530	0.550	0.530	0.540	0.540	9,788,000
2022-01-07	0.530	0.535	0.525	0.530	0.530	2,553,900
2022-01-06	0.530	0.545	0.525	0.530	0.530	5,177,700
2022-01-05	0.515	0.535	0.510	0.530	0.530	7,768,000
2022-01-04	0.510	0.510	0.500	0.505	0.505	3,513,100
2022-01-03	0.520	0.525	0.505	0.510	0.510	2,836,300
2021-12-31	0.530	0.535	0.515	0.520	0.520	2,968,900
2021-12-30	0.530	0.535	0.525	0.530	0.530	3,846,900
2021-12-29	0.530	0.545	0.525	0.530	0.530	5,760,200
2021-12-28	0.535	0.535	0.515	0.530	0.530	3,702,800
2021-12-27	0.525	0.545	0.520	0.530	0.530	10,661,700
2021-12-24	0.510	0.525	0.510	0.515	0.515	4,391,200
2021-12-23	0.520	0.530	0.510	0.510	0.510	6,311,200
2021-12-22	0.510	0.530	0.505	0.525	0.525	6,835,500
2021-12-21	0.535	0.535	0.505	0.515	0.515	4,885,800
2021-12-20	0.530	0.560	0.525	0.535	0.535	20,268,000

← NewerPage 20 of 21 · 1,240 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.