Sungei Bagan Rubber Company (Malaya) Berhad (KLSE:SBAGAN)
Malaysia
· Delayed Price · Currency is MYR 5.66
+0.07 (1.25%)
At close: Mar 6, 2026
KLSE:SBAGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 4,600 |
| Dec 26, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.88% | 9,000 |
| Dec 24, 2025 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | -0.53% | 7,000 |
| Dec 23, 2025 | 5.62 | 5.74 | 5.62 | 5.68 | 5.68 | 0.89% | 33,500 |
| Dec 22, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 0.36% | 3,200 |
| Dec 19, 2025 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | -0.18% | 24,500 |
| Dec 18, 2025 | 5.60 | 5.65 | 5.60 | 5.62 | 5.62 | 0.36% | 27,200 |
| Dec 17, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.08% | 3,700 |
| Dec 16, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 2,700 |
| Dec 15, 2025 | 5.53 | 5.72 | 5.53 | 5.54 | 5.54 | 0.18% | 8,900 |
| Dec 12, 2025 | 5.62 | 5.65 | 5.53 | 5.53 | 5.53 | -3.83% | 12,200 |
| Dec 11, 2025 | 5.66 | 5.75 | 5.66 | 5.75 | 5.62 | 1.77% | 4,200 |
| Dec 10, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.52 | -0.88% | 10,400 |
| Dec 9, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.57 | -0.18% | 3,300 |
| Dec 8, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | -0.70% | 1,000 |
| Dec 5, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.62 | 1.41% | 19,400 |
| Dec 3, 2025 | 5.68 | 5.68 | 5.67 | 5.67 | 5.54 | 0.35% | 20,000 |
| Dec 2, 2025 | 5.65 | 5.67 | 5.65 | 5.65 | 5.52 | 0.36% | 3,100 |
| Dec 1, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.50 | - | 4,500 |
| Nov 28, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.50 | 0.36% | 7,300 |
| Nov 27, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.48 | -0.18% | 2,600 |
| Nov 26, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.49 | -0.88% | 8,000 |
| Nov 25, 2025 | 5.68 | 5.68 | 5.62 | 5.67 | 5.54 | -0.53% | 4,600 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -0.18% | 1,000 |
| Nov 20, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.58 | 0.18% | 2,000 |
| Nov 19, 2025 | 5.70 | 5.72 | 5.70 | 5.70 | 5.57 | -0.35% | 4,100 |
| Nov 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.59 | - | 100 |
| Nov 17, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.59 | 1.96% | 1,000 |
| Nov 13, 2025 | 5.73 | 5.73 | 5.61 | 5.61 | 5.48 | -1.92% | 7,300 |
| Nov 12, 2025 | 5.73 | 5.73 | 5.70 | 5.72 | 5.59 | -0.69% | 1,200 |
| Nov 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.63 | - | 12,800 |
| Nov 10, 2025 | 5.55 | 5.76 | 5.55 | 5.76 | 5.63 | 3.23% | 5,200 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.56 | 5.58 | 5.45 | -0.36% | 11,000 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.47 | 0.18% | 9,500 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.46 | -0.18% | 25,500 |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | - | 4,900 |
| Oct 31, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.47 | - | 11,000 |
| Oct 30, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.47 | 0.72% | 3,400 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | -0.54% | 8,000 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.46 | -0.18% | 5,000 |
| Oct 27, 2025 | 5.62 | 5.62 | 5.52 | 5.60 | 5.47 | -1.75% | 38,200 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | 7,000 |
| Oct 23, 2025 | 5.70 | 5.71 | 5.65 | 5.70 | 5.57 | -1.21% | 50,800 |
| Oct 22, 2025 | 5.62 | 5.77 | 5.62 | 5.77 | 5.64 | 2.67% | 8,300 |
| Oct 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.49 | - | 12,200 |
| Oct 17, 2025 | 5.65 | 5.66 | 5.62 | 5.62 | 5.49 | -0.18% | 10,200 |
| Oct 16, 2025 | 5.71 | 5.71 | 5.63 | 5.63 | 5.50 | -0.88% | 13,300 |
| Oct 15, 2025 | 5.60 | 5.70 | 5.60 | 5.68 | 5.55 | 0.71% | 18,600 |
| Oct 14, 2025 | 5.67 | 5.67 | 5.62 | 5.64 | 5.51 | -0.88% | 5,900 |
| Oct 13, 2025 | 5.68 | 5.72 | 5.68 | 5.69 | 5.56 | 0.18% | 28,600 |
| Oct 10, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | 5.55 | -0.35% | 25,000 |
| Oct 9, 2025 | 5.77 | 5.77 | 5.70 | 5.70 | 5.57 | -1.21% | 14,400 |
| Oct 8, 2025 | 5.88 | 5.88 | 5.77 | 5.77 | 5.64 | -1.70% | 23,100 |
| Oct 7, 2025 | 5.87 | 5.87 | 5.86 | 5.87 | 5.74 | - | 9,100 |
| Oct 6, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.74 | -0.51% | 1,500 |
| Oct 3, 2025 | 5.93 | 5.93 | 5.90 | 5.90 | 5.77 | -0.34% | 19,300 |
| Oct 2, 2025 | 5.91 | 5.99 | 5.91 | 5.92 | 5.79 | -1.17% | 5,900 |
| Oct 1, 2025 | 5.92 | 5.99 | 5.90 | 5.99 | 5.85 | 0.84% | 6,600 |