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 |