Sungei Bagan Rubber Company (Malaya) Berhad (KLSE:SBAGAN)
Malaysia · Delayed Price · Currency is MYR 5.78
+0.04 (0.70%)
At close: Feb 5, 2026
KLSE:SBAGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | -0.52% | 5,700 |
| Feb 5, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 0.70% | 10,000 |
| Feb 4, 2026 | 5.70 | 5.74 | 5.68 | 5.74 | 5.74 | 0.35% | 43,700 |
| Feb 3, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 0.88% | 4,600 |
| Jan 30, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 0.18% | 1,600 |
| Jan 29, 2026 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 16,000 |
| Jan 28, 2026 | 5.71 | 5.71 | 5.65 | 5.67 | 5.67 | -0.70% | 27,900 |
| Jan 27, 2026 | 5.71 | 5.71 | 5.65 | 5.71 | 5.71 | 0.18% | 30,100 |
| Jan 26, 2026 | 5.65 | 5.71 | 5.63 | 5.70 | 5.70 | 1.06% | 86,900 |
| Jan 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% | 21,600 |
| Jan 22, 2026 | 5.65 | 5.68 | 5.63 | 5.63 | 5.63 | -0.88% | 24,900 |
| Jan 21, 2026 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | - | 16,600 |
| Jan 20, 2026 | 5.66 | 5.68 | 5.65 | 5.68 | 5.68 | -0.35% | 36,600 |
| Jan 19, 2026 | 5.66 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 76,100 |
| Jan 16, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.36% | 8,600 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -0.88% | 4,200 |
| Jan 13, 2026 | 5.63 | 5.68 | 5.61 | 5.68 | 5.68 | 0.89% | 36,700 |
| Jan 12, 2026 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 0.36% | 42,500 |
| Jan 9, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 0.18% | 20,500 |
| Jan 8, 2026 | 5.65 | 5.67 | 5.60 | 5.60 | 5.60 | -0.36% | 24,800 |
| Jan 7, 2026 | 5.65 | 5.68 | 5.62 | 5.62 | 5.62 | - | 13,000 |
| Jan 6, 2026 | 5.61 | 5.62 | 5.60 | 5.62 | 5.62 | -0.18% | 6,000 |
| Jan 5, 2026 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | 0.72% | 7,900 |
| Dec 31, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 2,100 |
| Dec 30, 2025 | 5.60 | 5.62 | 5.53 | 5.59 | 5.59 | 0.18% | 10,300 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 4,600 |
| Dec 26, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.88% | 9,000 |
| Dec 24, 2025 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | -0.53% | 7,000 |
| Dec 23, 2025 | 5.62 | 5.74 | 5.62 | 5.68 | 5.68 | 0.89% | 33,500 |
| Dec 22, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 0.36% | 3,200 |
| Dec 19, 2025 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | -0.18% | 24,500 |
| Dec 18, 2025 | 5.60 | 5.65 | 5.60 | 5.62 | 5.62 | 0.36% | 27,200 |
| Dec 17, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.08% | 3,700 |
| Dec 16, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 2,700 |
| Dec 15, 2025 | 5.53 | 5.72 | 5.53 | 5.54 | 5.54 | 0.18% | 8,900 |
| Dec 12, 2025 | 5.62 | 5.65 | 5.53 | 5.53 | 5.53 | -3.83% | 12,200 |
| Dec 11, 2025 | 5.66 | 5.75 | 5.66 | 5.75 | 5.62 | 1.77% | 4,200 |
| Dec 10, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.52 | -0.88% | 10,400 |
| Dec 9, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.57 | -0.18% | 3,300 |
| Dec 8, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | -0.70% | 1,000 |
| Dec 5, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.62 | 1.41% | 19,400 |
| Dec 3, 2025 | 5.68 | 5.68 | 5.67 | 5.67 | 5.54 | 0.35% | 20,000 |
| Dec 2, 2025 | 5.65 | 5.67 | 5.65 | 5.65 | 5.52 | 0.36% | 3,100 |
| Dec 1, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.50 | - | 4,500 |
| Nov 28, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.50 | 0.36% | 7,300 |
| Nov 27, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.48 | -0.18% | 2,600 |
| Nov 26, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.49 | -0.88% | 8,000 |
| Nov 25, 2025 | 5.68 | 5.68 | 5.62 | 5.67 | 5.54 | -0.53% | 4,600 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -0.18% | 1,000 |
| Nov 20, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.58 | 0.18% | 2,000 |