Sungei Bagan Rubber Company (Malaya) Berhad (KLSE:SBAGAN)
Malaysia · Delayed Price · Currency is MYR 6.08
+0.04 (0.66%)
At close: Sep 21, 2026
KLSE:SBAGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.05 | 6.10 | 6.03 | 6.04 | 6.04 | -0.33% | 44,900 |
| Sep 17, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -0.33% | 16,600 |
| Sep 15, 2026 | 6.11 | 6.12 | 6.07 | 6.08 | 6.08 | -0.65% | 64,900 |
| Sep 14, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.16% | 2,000 |
| Sep 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% | 4,800 |
| Sep 10, 2026 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 0.33% | 3,200 |
| Sep 9, 2026 | 6.14 | 6.14 | 6.13 | 6.13 | 6.13 | -0.16% | 2,100 |
| Sep 8, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.16% | 1,700 |
| Sep 7, 2026 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 0.49% | 3,000 |
| Sep 4, 2026 | 6.12 | 6.13 | 6.12 | 6.12 | 6.12 | - | 5,500 |
| Sep 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 1,000 |
| Sep 2, 2026 | 6.13 | 6.16 | 6.12 | 6.12 | 6.12 | -0.33% | 52,700 |
| Sep 1, 2026 | 6.14 | 6.16 | 6.13 | 6.14 | 6.14 | - | 110,800 |
| Aug 28, 2026 | 6.13 | 6.17 | 6.12 | 6.14 | 6.14 | 0.16% | 72,500 |
| Aug 27, 2026 | 6.18 | 6.18 | 6.13 | 6.13 | 6.13 | -0.33% | 11,100 |
| Aug 26, 2026 | 6.16 | 6.17 | 6.15 | 6.15 | 6.15 | -0.49% | 17,900 |
| Aug 24, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 0.32% | 4,100 |
| Aug 21, 2026 | 6.16 | 6.16 | 6.15 | 6.16 | 6.16 | - | 15,300 |
| Aug 20, 2026 | 6.16 | 6.17 | 6.16 | 6.16 | 6.16 | - | 5,500 |
| Aug 19, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 2,300 |
| Aug 18, 2026 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | -0.32% | 4,900 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | 0.32% | 3,700 |
| Aug 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16% | 3,000 |
| Aug 13, 2026 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | -0.32% | 27,700 |
| Aug 12, 2026 | 6.17 | 6.20 | 6.17 | 6.17 | 6.17 | -0.32% | 12,200 |
| Aug 11, 2026 | 6.16 | 6.20 | 6.16 | 6.19 | 6.19 | 0.32% | 12,000 |
| Aug 10, 2026 | 6.19 | 6.19 | 6.16 | 6.17 | 6.17 | -0.64% | 10,000 |
| Aug 7, 2026 | 6.21 | 6.21 | 6.20 | 6.21 | 6.21 | -0.16% | 12,300 |
| Aug 6, 2026 | 6.23 | 6.23 | 6.19 | 6.22 | 6.22 | -0.16% | 14,200 |
| Aug 5, 2026 | 6.21 | 6.23 | 6.21 | 6.23 | 6.23 | - | 6,000 |
| Aug 4, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 0.48% | 31,600 |
| Aug 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 700 |
| Jul 31, 2026 | 6.20 | 6.21 | 6.17 | 6.20 | 6.20 | 0.49% | 31,700 |
| Jul 30, 2026 | 6.14 | 6.20 | 6.14 | 6.17 | 6.17 | -0.48% | 52,600 |
| Jul 29, 2026 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 0.81% | 92,800 |
| Jul 28, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 2,100 |
| Jul 27, 2026 | 6.08 | 6.15 | 6.07 | 6.15 | 6.15 | 1.15% | 66,100 |
| Jul 24, 2026 | 6.08 | 6.12 | 6.07 | 6.08 | 6.08 | -0.82% | 25,600 |
| Jul 23, 2026 | 6.13 | 6.13 | 6.12 | 6.13 | 6.13 | -0.16% | 12,400 |
| Jul 22, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.65% | 3,600 |
| 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 |