Sungei Bagan Rubber Company (Malaya) Berhad (KLSE:SBAGAN)
Malaysia · Delayed Price · Currency is MYR 5.70
+0.02 (0.35%)
At close: Mar 19, 2026
KLSE:SBAGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 0.35% | 7,600 |
| Mar 18, 2026 | 5.66 | 5.68 | 5.62 | 5.68 | 5.68 | 1.43% | 17,400 |
| Mar 16, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 11,100 |
| Mar 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 1,600 |
| Mar 12, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | -1.06% | 800 |
| Mar 11, 2026 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | 1.07% | 1,000 |
| Mar 10, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | - | 3,000 |
| Mar 9, 2026 | 5.58 | 5.68 | 5.58 | 5.62 | 5.62 | -0.71% | 46,900 |
| Mar 6, 2026 | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | 1.25% | 21,500 |
| Mar 5, 2026 | 5.59 | 5.66 | 5.59 | 5.59 | 5.59 | -0.89% | 42,500 |
| Mar 4, 2026 | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | 1.08% | 35,500 |
| Mar 3, 2026 | 5.61 | 5.62 | 5.58 | 5.58 | 5.58 | -0.53% | 6,600 |
| Mar 2, 2026 | 5.69 | 5.69 | 5.61 | 5.61 | 5.61 | -2.26% | 41,600 |
| Feb 27, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 4,500 |
| Feb 26, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | - | 5,400 |
| Feb 25, 2026 | 5.77 | 5.77 | 5.73 | 5.74 | 5.74 | -0.52% | 7,000 |
| Feb 23, 2026 | 5.75 | 5.80 | 5.73 | 5.77 | 5.77 | 1.05% | 41,900 |
| Feb 20, 2026 | 5.72 | 5.74 | 5.71 | 5.71 | 5.71 | - | 20,400 |
| Feb 19, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -0.35% | 8,100 |
| Feb 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 4,000 |
| Feb 13, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.17% | 6,000 |
| Feb 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.69% | 3,400 |
| Feb 11, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 1.23% | 19,400 |
| Feb 10, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -0.52% | 12,100 |
| Feb 9, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | -0.17% | 10,400 |
| 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 |