Sungei Bagan Rubber Malaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 3.540 | 3.550 | 3.540 | 3.550 | 3.462 | 2,000 |
| 2021-11-11 | 3.530 | 3.530 | 3.530 | 3.530 | 3.443 | 100 |
| 2021-11-09 | 3.560 | 3.560 | 3.530 | 3.530 | 3.443 | 6,000 |
| 2021-11-08 | 3.630 | 3.630 | 3.560 | 3.560 | 3.472 | 54,000 |
| 2021-11-05 | 3.600 | 3.620 | 3.600 | 3.620 | 3.530 | 12,000 |
| 2021-11-03 | 3.600 | 3.640 | 3.600 | 3.640 | 3.550 | 5,000 |
| 2021-11-02 | 3.600 | 3.640 | 3.600 | 3.640 | 3.550 | 6,000 |
| 2021-11-01 | 3.640 | 3.640 | 3.540 | 3.540 | 3.452 | 6,000 |
| 2021-10-29 | 3.660 | 3.660 | 3.650 | 3.660 | 3.569 | 8,000 |
| 2021-10-28 | 3.600 | 3.640 | 3.580 | 3.630 | 3.540 | 35,000 |
| 2021-10-27 | 3.550 | 3.580 | 3.550 | 3.580 | 3.491 | 17,400 |
| 2021-10-26 | 3.530 | 3.600 | 3.530 | 3.550 | 3.462 | 33,200 |
| 2021-10-25 | 3.710 | 3.710 | 3.500 | 3.520 | 3.433 | 98,000 |
| 2021-10-22 | 3.570 | 3.780 | 3.560 | 3.700 | 3.608 | 75,800 |
| 2021-10-21 | 3.600 | 3.600 | 3.500 | 3.580 | 3.491 | 105,200 |
| 2021-10-20 | 3.620 | 3.650 | 3.520 | 3.520 | 3.433 | 59,700 |
| 2021-10-18 | 3.660 | 3.660 | 3.570 | 3.600 | 3.511 | 39,600 |
| 2021-10-15 | 3.730 | 3.730 | 3.600 | 3.680 | 3.589 | 129,800 |
| 2021-10-14 | 3.800 | 3.850 | 3.730 | 3.730 | 3.638 | 43,500 |
← NewerPage 18 of 18 · 1,039 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 0.0200 MYR |
| 2024-12-12 | 0.0600 MYR |
| 2023-12-15 | 0.0500 MYR |
| 2022-12-22 | 0.0500 MYR |
| 2021-12-15 | 0.0200 MYR |
| 2020-12-22 | 0.0200 MYR |
| 2019-12-11 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.