Sungei Bagan Rubber Company (Malaya) Berhad (KLSE:SBAGAN)
Malaysia · Delayed Price · Currency is MYR 5.70
-0.01 (-0.18%)
At close: May 19, 2026
KLSE:SBAGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 5.66 | 5.68 | 5.66 | 5.67 | 5.67 | 0.18% | 5,200 |
| Apr 29, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.70% | 4,700 |
| Apr 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | 1,000 |
| Apr 27, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.18% | 51,000 |
| Apr 24, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.71% | 17,900 |
| Apr 23, 2026 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | - | 49,200 |
| Apr 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% | 12,000 |
| Apr 21, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 0.71% | 27,000 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | -0.88% | 52,900 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 500 |
| Apr 13, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | -0.18% | 2,300 |
| Apr 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 1,000 |
| Apr 9, 2026 | 5.72 | 5.72 | 5.68 | 5.70 | 5.70 | -0.18% | 9,000 |
| Apr 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | 66,000 |
| Apr 6, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.18% | 62,000 |
| Apr 3, 2026 | 5.71 | 5.71 | 5.65 | 5.71 | 5.71 | - | 11,400 |
| Apr 2, 2026 | 5.71 | 5.71 | 5.67 | 5.71 | 5.71 | - | 77,800 |
| Apr 1, 2026 | 5.67 | 5.71 | 5.67 | 5.71 | 5.71 | 0.88% | 61,500 |
| Mar 31, 2026 | 5.69 | 5.72 | 5.66 | 5.66 | 5.66 | -1.05% | 71,100 |
| Mar 30, 2026 | 5.62 | 5.73 | 5.60 | 5.72 | 5.72 | -0.17% | 53,800 |
| Mar 27, 2026 | 5.74 | 5.74 | 5.60 | 5.73 | 5.73 | 0.17% | 41,100 |
| Mar 26, 2026 | 5.65 | 5.72 | 5.60 | 5.72 | 5.72 | 1.96% | 53,000 |
| Mar 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.88% | 500 |
| Mar 24, 2026 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.70% | 7,000 |
| 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 |