Rubberex Corporation M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.495	0.540	0.495	0.525	0.525	24,033,301
2021-12-16	0.505	0.505	0.485	0.495	0.495	5,295,200
2021-12-15	0.485	0.505	0.480	0.500	0.500	9,230,800
2021-12-14	0.490	0.505	0.480	0.485	0.485	9,912,600
2021-12-13	0.500	0.505	0.475	0.480	0.480	8,316,000
2021-12-10	0.520	0.535	0.495	0.500	0.500	16,869,900
2021-12-09	0.520	0.530	0.505	0.515	0.515	8,638,200
2021-12-08	0.535	0.535	0.520	0.520	0.520	10,503,900
2021-12-07	0.535	0.555	0.520	0.535	0.535	19,254,801
2021-12-06	0.625	0.630	0.550	0.555	0.555	25,892,600
2021-12-02	0.645	0.655	0.595	0.620	0.620	43,268,801
2021-12-01	0.700	0.710	0.605	0.620	0.620	60,921,602
2021-11-30	0.710	0.725	0.630	0.670	0.670	75,872,797
2021-11-29	0.600	0.845	0.595	0.715	0.715	182,269,797
2021-11-26	0.510	0.595	0.510	0.575	0.575	37,286,602
2021-11-25	0.520	0.520	0.505	0.515	0.515	1,937,300
2021-11-24	0.530	0.540	0.520	0.520	0.520	2,471,700
2021-11-23	0.520	0.535	0.510	0.525	0.525	3,875,800
2021-11-22	0.535	0.545	0.520	0.520	0.520	2,314,700
2021-11-19	0.545	0.555	0.530	0.530	0.530	2,755,300
2021-11-18	0.565	0.585	0.550	0.550	0.550	5,627,400
2021-11-17	0.550	0.580	0.540	0.575	0.575	5,195,500
2021-11-16	0.575	0.580	0.550	0.550	0.550	5,454,500
2021-11-15	0.560	0.590	0.540	0.575	0.575	11,243,300
2021-11-12	0.505	0.565	0.505	0.555	0.555	16,534,600
2021-11-11	0.510	0.515	0.505	0.505	0.505	1,312,200
2021-11-10	0.515	0.520	0.510	0.510	0.510	2,797,900
2021-11-09	0.525	0.525	0.510	0.510	0.510	2,591,900
2021-11-08	0.535	0.535	0.525	0.525	0.525	1,679,700
2021-11-05	0.535	0.540	0.530	0.535	0.535	3,270,300
2021-11-03	0.540	0.540	0.525	0.540	0.540	4,679,300
2021-11-02	0.540	0.545	0.525	0.540	0.540	2,272,800
2021-11-01	0.535	0.545	0.525	0.540	0.540	3,267,200
2021-10-29	0.545	0.560	0.535	0.540	0.540	3,286,100
2021-10-28	0.555	0.555	0.540	0.550	0.550	3,324,500
2021-10-27	0.570	0.575	0.550	0.555	0.555	8,049,000
2021-10-26	0.585	0.585	0.565	0.575	0.575	7,638,700
2021-10-25	0.595	0.595	0.580	0.585	0.585	1,901,400
2021-10-22	0.595	0.600	0.590	0.595	0.595	997,000

← NewerPage 21 of 21 · 1,239 trading days

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.