Sungei Bagan Rubber Company (Malaya) Berhad (KLSE:SBAGAN)
Malaysia
· Delayed Price · Currency is MYR 5.75
+0.08 (1.41%)
At close: Dec 5, 2025
KLSE:SBAGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 1.41% | 19,400 |
| Dec 3, 2025 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 0.35% | 20,000 |
| Dec 2, 2025 | 5.65 | 5.67 | 5.65 | 5.65 | 5.65 | 0.36% | 3,100 |
| Dec 1, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | - | 4,500 |
| Nov 28, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.63 | 0.36% | 7,300 |
| Nov 27, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.18% | 2,600 |
| Nov 26, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -0.88% | 8,000 |
| Nov 25, 2025 | 5.68 | 5.68 | 5.62 | 5.67 | 5.67 | -0.53% | 4,600 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 1,000 |
| Nov 20, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 2,000 |
| Nov 19, 2025 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -0.35% | 4,100 |
| Nov 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 100 |
| Nov 17, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.96% | 1,000 |
| Nov 13, 2025 | 5.73 | 5.73 | 5.61 | 5.61 | 5.61 | -1.92% | 7,300 |
| Nov 12, 2025 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | -0.69% | 1,200 |
| Nov 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 12,800 |
| Nov 10, 2025 | 5.55 | 5.76 | 5.55 | 5.76 | 5.76 | 3.23% | 5,200 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.56 | 5.58 | 5.58 | -0.36% | 11,000 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | 0.18% | 9,500 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.18% | 25,500 |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,900 |
| Oct 31, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - | 11,000 |
| Oct 30, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 0.72% | 3,400 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | 8,000 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.18% | 5,000 |
| Oct 27, 2025 | 5.62 | 5.62 | 5.52 | 5.60 | 5.60 | -1.75% | 38,200 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 7,000 |
| Oct 23, 2025 | 5.70 | 5.71 | 5.65 | 5.70 | 5.70 | -1.21% | 50,800 |
| Oct 22, 2025 | 5.62 | 5.77 | 5.62 | 5.77 | 5.77 | 2.67% | 8,300 |
| Oct 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 12,200 |
| Oct 17, 2025 | 5.65 | 5.66 | 5.62 | 5.62 | 5.62 | -0.18% | 10,200 |
| Oct 16, 2025 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | -0.88% | 13,300 |
| Oct 15, 2025 | 5.60 | 5.70 | 5.60 | 5.68 | 5.68 | 0.71% | 18,600 |
| Oct 14, 2025 | 5.67 | 5.67 | 5.62 | 5.64 | 5.64 | -0.88% | 5,900 |
| Oct 13, 2025 | 5.68 | 5.72 | 5.68 | 5.69 | 5.69 | 0.18% | 28,600 |
| Oct 10, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -0.35% | 25,000 |
| Oct 9, 2025 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | -1.21% | 14,400 |
| Oct 8, 2025 | 5.88 | 5.88 | 5.77 | 5.77 | 5.77 | -1.70% | 23,100 |
| Oct 7, 2025 | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | - | 9,100 |
| Oct 6, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% | 1,500 |
| Oct 3, 2025 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.34% | 19,300 |
| Oct 2, 2025 | 5.91 | 5.99 | 5.91 | 5.92 | 5.92 | -1.17% | 5,900 |
| Oct 1, 2025 | 5.92 | 5.99 | 5.90 | 5.99 | 5.99 | 0.84% | 6,600 |
| Sep 30, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.83% | 5,000 |
| Sep 29, 2025 | 6.00 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 11,200 |
| Sep 26, 2025 | 6.01 | 6.01 | 5.97 | 6.00 | 6.00 | -0.33% | 4,300 |
| Sep 25, 2025 | 5.92 | 6.02 | 5.90 | 6.02 | 6.02 | 1.35% | 61,100 |
| Sep 24, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 0.34% | 8,400 |
| Sep 23, 2025 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | -1.33% | 39,400 |
| Sep 22, 2025 | 5.92 | 6.00 | 5.91 | 6.00 | 6.00 | - | 4,500 |
| Sep 19, 2025 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | - | 13,200 |
| Sep 18, 2025 | 5.98 | 6.01 | 5.95 | 6.00 | 6.00 | 0.17% | 24,500 |
| Sep 17, 2025 | 5.87 | 6.00 | 5.87 | 5.99 | 5.99 | 2.92% | 160,100 |
| Sep 12, 2025 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | 3.19% | 138,100 |
| Sep 11, 2025 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | -1.05% | 1,600 |
| Sep 10, 2025 | 5.73 | 5.75 | 5.70 | 5.70 | 5.70 | -0.52% | 6,700 |
| Sep 8, 2025 | 5.71 | 5.73 | 5.70 | 5.73 | 5.73 | 0.35% | 5,500 |
| Sep 4, 2025 | 5.78 | 5.78 | 5.71 | 5.71 | 5.71 | -1.21% | 7,000 |
| Sep 3, 2025 | 5.69 | 5.79 | 5.69 | 5.78 | 5.78 | 2.12% | 36,700 |
| Sep 2, 2025 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | 2.17% | 63,200 |
| Aug 29, 2025 | 5.51 | 5.54 | 5.47 | 5.54 | 5.54 | 0.18% | 5,400 |
| Aug 28, 2025 | 5.53 | 5.56 | 5.50 | 5.53 | 5.53 | 0.18% | 78,500 |
| Aug 27, 2025 | 5.56 | 5.57 | 5.50 | 5.52 | 5.52 | -0.72% | 58,200 |
| Aug 26, 2025 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -1.94% | 4,000 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | -0.53% | 3,000 |
| Aug 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 13,000 |
| Aug 21, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 4,000 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,000 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2,000 |
| Aug 15, 2025 | 5.62 | 5.75 | 5.51 | 5.75 | 5.75 | 2.31% | 7,300 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.60 | 5.62 | 5.62 | -1.40% | 6,700 |
| Aug 11, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 6,000 |
| Aug 8, 2025 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.88% | 4,800 |
| Aug 6, 2025 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | - | 28,400 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | 3,000 |
| Aug 4, 2025 | 5.70 | 5.80 | 5.70 | 5.73 | 5.73 | 0.53% | 21,800 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 40,200 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | -1.55% | 6,200 |
| Jul 30, 2025 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | - | 2,100 |
| Jul 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 5,100 |
| Jul 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 100 |
| Jul 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.05% | 1,000 |
| Jul 24, 2025 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | - | 300 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.65 | 5.73 | 5.73 | -0.35% | 56,700 |
| Jul 22, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 3,900 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.68 | 5.75 | 5.75 | -0.86% | 6,900 |
| Jul 18, 2025 | 5.78 | 5.82 | 5.73 | 5.80 | 5.80 | 1.22% | 18,600 |
| Jul 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | 1,500 |
| Jul 16, 2025 | 5.83 | 5.83 | 5.72 | 5.72 | 5.72 | -1.89% | 11,200 |
| Jul 15, 2025 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.17% | 4,100 |
| Jul 14, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | - | 11,100 |
| Jul 11, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.17% | 16,100 |
| Jul 10, 2025 | 5.62 | 5.81 | 5.62 | 5.81 | 5.81 | 0.52% | 12,600 |
| Jul 9, 2025 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 1.23% | 19,800 |
| Jul 8, 2025 | 5.95 | 6.00 | 5.56 | 5.71 | 5.71 | -3.22% | 78,500 |
| Jul 7, 2025 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | 0.17% | 55,200 |
| Jul 4, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 0.17% | 22,600 |
| Jul 3, 2025 | 5.95 | 5.95 | 5.88 | 5.88 | 5.88 | -0.34% | 68,500 |
| Jul 2, 2025 | 5.90 | 5.93 | 5.90 | 5.90 | 5.90 | -1.01% | 64,200 |
| Jul 1, 2025 | 5.91 | 5.96 | 5.91 | 5.96 | 5.96 | 0.85% | 73,200 |