Sungei Bagan Rubber Malaya historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.030	6.030	6.030	6.030	6.030	500
2026-10-21	6.030	6.030	6.030	6.030	6.030	9,400
2026-10-20	6.040	6.040	6.040	6.040	6.040	2,000
2026-10-19	6.040	6.040	6.040	6.040	6.040	1,000
2026-10-16	6.090	6.090	6.090	6.090	6.090	1,000
2026-10-15	6.090	6.090	6.090	6.090	6.090	2,000
2026-10-14	6.090	6.090	6.090	6.090	6.090	800
2026-10-13	6.040	6.110	6.040	6.100	6.100	32,900
2026-10-12	6.060	6.060	6.040	6.040	6.040	9,000
2026-10-09	6.080	6.100	6.080	6.090	6.090	10,900
2026-10-08	6.080	6.080	6.040	6.080	6.080	21,500
2026-10-07	6.110	6.110	6.100	6.100	6.100	13,700
2026-10-06	6.050	6.120	6.050	6.110	6.110	25,800
2026-10-05	6.060	6.100	6.060	6.100	6.100	10,900
2026-10-02	6.100	6.100	6.100	6.100	6.100	30,300
2026-10-01	6.100	6.110	6.050	6.110	6.110	41,300
2026-09-30	6.040	6.110	6.040	6.100	6.100	37,900
2026-09-29	6.100	6.100	6.040	6.100	6.100	58,200
2026-09-28	6.100	6.110	6.100	6.100	6.100	10,500
2026-09-25	6.030	6.100	6.030	6.080	6.080	36,600
2026-09-24	6.050	6.060	6.030	6.030	6.030	45,500
2026-09-23	6.060	6.060	6.060	6.060	6.060	13,300
2026-09-22	6.050	6.100	6.050	6.100	6.100	30,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.