Sungei Bagan Rubber Company (Malaya) Berhad (KLSE:SBAGAN)
Malaysia · Delayed Price · Currency is MYR 6.15
+0.10 (1.65%)
At close: Jul 20, 2026
KLSE:SBAGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.15 | 6.20 | 6.15 | 6.18 | 6.18 | 0.49% | 77,000 |
| Jul 20, 2026 | 6.05 | 6.15 | 6.04 | 6.15 | 6.15 | 1.65% | 77,300 |
| Jul 17, 2026 | 6.10 | 6.10 | 6.03 | 6.05 | 6.05 | -1.14% | 25,600 |
| Jul 16, 2026 | 6.06 | 6.13 | 6.06 | 6.12 | 6.12 | 0.49% | 57,500 |
| Jul 15, 2026 | 5.96 | 6.10 | 5.96 | 6.09 | 6.09 | 2.01% | 99,500 |
| Jul 14, 2026 | 5.94 | 5.98 | 5.94 | 5.97 | 5.97 | 0.51% | 20,900 |
| Jul 13, 2026 | 5.90 | 5.96 | 5.90 | 5.94 | 5.94 | 0.68% | 90,200 |
| Jul 10, 2026 | 5.73 | 6.13 | 5.73 | 5.90 | 5.90 | 3.15% | 112,700 |
| Jul 9, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 0.18% | 16,300 |
| Jul 8, 2026 | 5.68 | 5.72 | 5.68 | 5.71 | 5.71 | 0.18% | 61,400 |
| Jul 7, 2026 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 0.35% | 95,300 |
| Jul 6, 2026 | 5.66 | 5.70 | 5.61 | 5.68 | 5.68 | 0.53% | 68,000 |
| Jul 3, 2026 | 5.65 | 5.68 | 5.65 | 5.65 | 5.65 | 0.36% | 57,600 |
| Jul 2, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 0.36% | 1,400 |
| Jul 1, 2026 | 5.61 | 5.64 | 5.61 | 5.61 | 5.61 | -1.06% | 8,500 |
| Jun 30, 2026 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 1.07% | 19,400 |
| Jun 29, 2026 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | -0.71% | 1,300 |
| Jun 26, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | 0.89% | 8,000 |
| Jun 25, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.06% | 60,000 |
| Jun 24, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | - | 15,200 |
| Jun 23, 2026 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | - | 4,500 |
| Jun 22, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | -0.35% | 2,100 |
| Jun 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% | 500 |
| Jun 16, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | - | 3,700 |
| Jun 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 11,000 |
| Jun 12, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | - | 300 |
| Jun 11, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | 500 |
| Jun 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 700 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Jun 5, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 0.18% | 15,600 |
| Jun 4, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.18% | 30,100 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 7,800 |
| May 29, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 47,100 |
| May 28, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | -0.87% | 600 |
| May 26, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 0.88% | 500 |
| May 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1,000 |
| May 22, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | 4,700 |
| May 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.70% | 10,000 |
| May 20, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 0.18% | 5,400 |
| May 19, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.18% | 17,600 |
| May 18, 2026 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | - | 38,000 |
| May 15, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | - | 7,200 |
| May 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 2,500 |
| May 13, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.18% | 12,100 |
| May 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.52% | 5,000 |
| May 11, 2026 | 5.74 | 5.74 | 5.72 | 5.74 | 5.74 | - | 17,500 |
| May 8, 2026 | 5.72 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 82,000 |
| May 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 2,000 |
| May 6, 2026 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.53% | 3,100 |
| May 4, 2026 | 5.70 | 5.73 | 5.70 | 5.70 | 5.70 | 0.53% | 26,100 |