Kuala Lumpur - Delayed Quote MYR
Sungei Bagan Rubber Company (Malaya) Berhad (2569.KL)
5.79
-0.01
(-0.17%)
At close: May 2 at 4:50:07 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.80 | 5.85 | 5.79 | 5.79 | 5.79 | 30,300 |
| Apr 30, 2025 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | 28,600 |
| Apr 29, 2025 | 5.72 | 5.77 | 5.72 | 5.74 | 5.74 | 2,400 |
| Apr 28, 2025 | 5.66 | 5.78 | 5.66 | 5.77 | 5.77 | 50,000 |
| Apr 25, 2025 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | 30,300 |
| Apr 24, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 15,000 |
| Apr 23, 2025 | 5.52 | 5.56 | 5.48 | 5.56 | 5.56 | 26,600 |
| Apr 22, 2025 | 5.48 | 5.56 | 5.48 | 5.52 | 5.52 | 17,600 |
| Apr 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 800 |
| Apr 17, 2025 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | 9,000 |
| Apr 16, 2025 | 5.52 | 5.52 | 5.47 | 5.50 | 5.50 | 29,000 |
| Apr 15, 2025 | 5.51 | 5.56 | 5.43 | 5.50 | 5.50 | 17,500 |
| Apr 14, 2025 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 17,400 |
| Apr 11, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | 12,800 |
| Apr 10, 2025 | 5.48 | 5.48 | 5.41 | 5.48 | 5.48 | 13,400 |
| Apr 9, 2025 | 5.50 | 5.50 | 5.32 | 5.34 | 5.34 | 42,000 |
| Apr 8, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | 18,400 |
| Apr 7, 2025 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | 20,800 |
| Apr 4, 2025 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 13,300 |
| Apr 3, 2025 | 5.71 | 5.81 | 5.71 | 5.81 | 5.81 | 1,500 |
| Apr 2, 2025 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | 16,200 |
| Mar 28, 2025 | 5.79 | 5.87 | 5.72 | 5.72 | 5.72 | 56,200 |
| Mar 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 10,000 |
| Mar 26, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 25,900 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 20, 2025 | 5.65 | 5.80 | 5.64 | 5.80 | 5.80 | 2,100 |
| Mar 19, 2025 | 5.70 | 5.80 | 5.68 | 5.75 | 5.75 | 8,800 |
| Mar 17, 2025 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 28,700 |
| Mar 14, 2025 | 5.65 | 5.70 | 5.57 | 5.70 | 5.70 | 18,700 |
| Mar 13, 2025 | 5.68 | 5.80 | 5.50 | 5.65 | 5.65 | 17,100 |
| Mar 12, 2025 | 5.60 | 5.69 | 5.60 | 5.67 | 5.67 | 16,900 |
| Mar 11, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 7,100 |
| Mar 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,000 |
| Mar 7, 2025 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 8,800 |
| Mar 6, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 14,300 |
| Mar 5, 2025 | 5.75 | 5.87 | 5.75 | 5.86 | 5.86 | 6,000 |
| Mar 4, 2025 | 5.98 | 5.99 | 5.86 | 5.86 | 5.86 | 74,400 |
| Mar 3, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 21,500 |
| Feb 28, 2025 | 5.99 | 6.03 | 5.99 | 5.99 | 5.99 | 85,100 |
| Feb 27, 2025 | 5.94 | 5.97 | 5.93 | 5.97 | 5.97 | 56,700 |
| Feb 26, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 8,800 |
| Feb 25, 2025 | 5.94 | 5.95 | 5.92 | 5.92 | 5.92 | 28,800 |
| Feb 24, 2025 | 5.95 | 5.98 | 5.91 | 5.96 | 5.96 | 35,200 |
| Feb 21, 2025 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 15,100 |
| Feb 20, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | 8,000 |
| Feb 19, 2025 | 5.95 | 5.97 | 5.94 | 5.97 | 5.97 | 17,600 |
| Feb 18, 2025 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 2,500 |
| Feb 17, 2025 | 5.91 | 5.97 | 5.91 | 5.93 | 5.93 | 20,800 |
| Feb 14, 2025 | 5.92 | 5.94 | 5.92 | 5.93 | 5.93 | 10,600 |
| Feb 13, 2025 | 5.93 | 5.99 | 5.90 | 5.99 | 5.99 | 3,700 |
| Feb 12, 2025 | 5.98 | 5.98 | 5.93 | 5.95 | 5.95 | 18,300 |
| Feb 10, 2025 | 5.93 | 5.98 | 5.92 | 5.98 | 5.98 | 35,000 |
| Feb 7, 2025 | 5.96 | 5.98 | 5.96 | 5.96 | 5.96 | 8,200 |
| Feb 6, 2025 | 5.98 | 5.98 | 5.96 | 5.98 | 5.98 | 23,800 |
| Feb 5, 2025 | 5.99 | 6.07 | 5.96 | 6.02 | 6.02 | 68,200 |
| Feb 4, 2025 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 100,600 |
| Feb 3, 2025 | 5.85 | 5.88 | 5.80 | 5.87 | 5.87 | 63,100 |
| Jan 31, 2025 | 5.76 | 5.85 | 5.76 | 5.84 | 5.84 | 111,800 |
| Jan 28, 2025 | 5.76 | 5.77 | 5.72 | 5.74 | 5.74 | 47,000 |
| Jan 27, 2025 | 5.69 | 5.77 | 5.69 | 5.77 | 5.77 | 19,000 |
| Jan 24, 2025 | 5.70 | 5.73 | 5.65 | 5.73 | 5.73 | 15,200 |
| Jan 23, 2025 | 5.58 | 5.68 | 5.57 | 5.68 | 5.68 | 36,500 |
| Jan 22, 2025 | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | 39,400 |
| Jan 21, 2025 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | 23,400 |
| Jan 20, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 22,000 |
| Jan 17, 2025 | 5.52 | 5.54 | 5.50 | 5.51 | 5.51 | 26,700 |
| Jan 16, 2025 | 5.45 | 5.55 | 5.45 | 5.51 | 5.51 | 94,900 |
| Jan 15, 2025 | 5.44 | 5.47 | 5.44 | 5.45 | 5.45 | 24,900 |
| Jan 14, 2025 | 5.45 | 5.55 | 5.44 | 5.55 | 5.55 | 3,400 |
| Jan 13, 2025 | 5.50 | 5.50 | 5.45 | 5.46 | 5.46 | 3,600 |
| Jan 10, 2025 | 5.49 | 5.52 | 5.49 | 5.50 | 5.50 | 19,500 |
| Jan 9, 2025 | 5.49 | 5.54 | 5.47 | 5.48 | 5.48 | 43,500 |
| Jan 8, 2025 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 43,300 |
| Jan 7, 2025 | 5.38 | 5.40 | 5.33 | 5.39 | 5.39 | 23,700 |
| Jan 6, 2025 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | 33,000 |
| Jan 3, 2025 | 5.26 | 5.35 | 5.26 | 5.28 | 5.28 | 3,300 |
| Jan 2, 2025 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | 48,900 |
| Dec 31, 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 27,100 |
| Dec 30, 2024 | 5.31 | 5.31 | 5.25 | 5.29 | 5.29 | 28,800 |
| Dec 27, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1,500 |
| Dec 26, 2024 | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | 2,600 |
| Dec 24, 2024 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | 16,800 |
| Dec 23, 2024 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | 49,000 |
| Dec 20, 2024 | 5.29 | 5.30 | 5.29 | 5.29 | 5.29 | 8,800 |
| Dec 19, 2024 | 5.38 | 5.38 | 5.27 | 5.30 | 5.30 | 50,700 |
| Dec 18, 2024 | 5.39 | 5.40 | 5.37 | 5.39 | 5.39 | 52,900 |
| Dec 17, 2024 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 49,700 |
| Dec 16, 2024 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | 56,700 |
| Dec 13, 2024 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 25,300 |
| Dec 12, 2024 | 0.06 Dividend | |||||
| Dec 12, 2024 | 5.38 | 5.42 | 5.36 | 5.40 | 5.40 | 32,000 |
| Dec 11, 2024 | 5.56 | 5.56 | 5.49 | 5.50 | 5.44 | 32,500 |
| Dec 10, 2024 | 5.50 | 5.56 | 5.50 | 5.50 | 5.44 | 29,500 |
| Dec 9, 2024 | 5.50 | 5.54 | 5.50 | 5.54 | 5.48 | 40,600 |
| Dec 6, 2024 | 5.49 | 5.55 | 5.49 | 5.54 | 5.48 | 40,800 |
| Dec 5, 2024 | 5.50 | 5.50 | 5.47 | 5.49 | 5.43 | 73,200 |
| Dec 4, 2024 | 5.51 | 5.51 | 5.48 | 5.49 | 5.43 | 66,400 |
| Dec 3, 2024 | 5.58 | 5.60 | 5.48 | 5.51 | 5.45 | 96,900 |
| Dec 2, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | 7,000 |
| Nov 29, 2024 | 5.56 | 5.67 | 5.55 | 5.66 | 5.60 | 11,600 |
| Nov 28, 2024 | 5.51 | 5.62 | 5.51 | 5.62 | 5.56 | 5,500 |
| Nov 27, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 10,100 |
| Nov 26, 2024 | 5.59 | 5.65 | 5.50 | 5.50 | 5.44 | 7,000 |
| Nov 25, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.44 | 7,800 |
| Nov 22, 2024 | 5.60 | 5.60 | 5.51 | 5.55 | 5.49 | 15,000 |
| Nov 21, 2024 | 5.53 | 5.60 | 5.52 | 5.60 | 5.54 | 5,400 |
| Nov 20, 2024 | 5.60 | 5.60 | 5.59 | 5.60 | 5.54 | 5,000 |
| Nov 19, 2024 | 5.56 | 5.60 | 5.56 | 5.59 | 5.53 | 13,500 |
| Nov 18, 2024 | 5.63 | 5.63 | 5.56 | 5.56 | 5.50 | 99,800 |
| Nov 15, 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.59 | 17,100 |
| Nov 14, 2024 | 5.74 | 5.74 | 5.65 | 5.65 | 5.59 | 22,500 |
| Nov 13, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.64 | 35,900 |
| Nov 12, 2024 | 5.84 | 5.84 | 5.75 | 5.75 | 5.69 | 32,000 |
| Nov 11, 2024 | 5.90 | 5.90 | 5.84 | 5.84 | 5.78 | 35,600 |
| Nov 8, 2024 | 5.92 | 5.92 | 5.85 | 5.86 | 5.80 | 13,100 |
| Nov 7, 2024 | 5.88 | 5.89 | 5.88 | 5.88 | 5.82 | 8,800 |
| Nov 6, 2024 | 5.88 | 5.88 | 5.87 | 5.88 | 5.82 | 5,800 |
| Nov 5, 2024 | 5.99 | 5.99 | 5.97 | 5.98 | 5.91 | 19,900 |
| Nov 4, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | 1,000 |
| Nov 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Oct 30, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.93 | 1,500 |
| Oct 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 2,000 |
| Oct 28, 2024 | 5.84 | 6.04 | 5.84 | 6.04 | 5.97 | 1,800 |
| Oct 25, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | 44,500 |
| Oct 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 6,200 |
| Oct 23, 2024 | 6.01 | 6.06 | 5.98 | 6.06 | 5.99 | 11,000 |
| Oct 22, 2024 | 6.02 | 6.08 | 6.02 | 6.04 | 5.97 | 1,300 |
| Oct 21, 2024 | 6.09 | 6.09 | 6.06 | 6.07 | 6.00 | 14,700 |
| Oct 18, 2024 | 6.11 | 6.13 | 6.10 | 6.10 | 6.03 | 19,400 |
| Oct 17, 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.04 | 5,000 |
| Oct 16, 2024 | 6.07 | 6.14 | 6.07 | 6.14 | 6.07 | 5,700 |
| Oct 15, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 700 |
| Oct 14, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.08 | 11,600 |
| Oct 11, 2024 | 6.16 | 6.25 | 6.16 | 6.25 | 6.18 | 46,600 |
| Oct 10, 2024 | 6.08 | 6.16 | 6.08 | 6.16 | 6.09 | 49,000 |
| Oct 9, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | 1,000 |
| Oct 8, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | 1,000 |
| Oct 7, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | 27,000 |
| Oct 4, 2024 | 5.87 | 6.08 | 5.87 | 6.02 | 5.95 | 86,000 |
| Oct 3, 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.85 | 6,900 |
| Oct 2, 2024 | 5.96 | 5.96 | 5.86 | 5.86 | 5.80 | 3,300 |
| Oct 1, 2024 | 6.04 | 6.04 | 5.96 | 6.04 | 5.97 | 2,600 |
| Sep 30, 2024 | 5.90 | 6.02 | 5.90 | 5.90 | 5.84 | 18,400 |
| Sep 27, 2024 | 5.86 | 5.90 | 5.86 | 5.90 | 5.84 | 9,000 |
| Sep 26, 2024 | 5.84 | 5.86 | 5.84 | 5.86 | 5.80 | 13,800 |
| Sep 25, 2024 | 5.85 | 5.86 | 5.84 | 5.84 | 5.78 | 18,900 |
| Sep 24, 2024 | 5.85 | 5.88 | 5.85 | 5.87 | 5.81 | 30,000 |
| Sep 23, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.79 | 11,200 |
| Sep 20, 2024 | 5.91 | 5.93 | 5.90 | 5.90 | 5.84 | 12,600 |
| Sep 19, 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.85 | 19,900 |
| Sep 18, 2024 | 5.91 | 5.91 | 5.90 | 5.90 | 5.84 | 5,500 |
| Sep 17, 2024 | 5.91 | 5.91 | 5.90 | 5.90 | 5.84 | 2,000 |
| Sep 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
| Sep 12, 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.84 | 7,500 |
| Sep 11, 2024 | 5.92 | 5.92 | 5.90 | 5.91 | 5.85 | 4,000 |
| Sep 10, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | 100 |
| Sep 9, 2024 | 5.92 | 5.92 | 5.91 | 5.91 | 5.85 | 4,100 |
| Sep 6, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.87 | 4,200 |
| Sep 5, 2024 | 5.94 | 5.94 | 5.93 | 5.93 | 5.87 | 3,500 |
| Sep 4, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | 5,000 |
| Sep 3, 2024 | 5.94 | 5.94 | 5.93 | 5.93 | 5.87 | 10,200 |
| Sep 2, 2024 | 5.97 | 5.97 | 5.92 | 5.94 | 5.88 | 34,800 |
| Aug 30, 2024 | 5.96 | 5.98 | 5.95 | 5.98 | 5.91 | 8,100 |
| Aug 29, 2024 | 6.00 | 6.00 | 5.96 | 5.97 | 5.90 | 6,400 |
| Aug 28, 2024 | 6.00 | 6.03 | 6.00 | 6.00 | 5.93 | 12,100 |
| Aug 27, 2024 | 6.00 | 6.00 | 5.97 | 5.97 | 5.90 | 11,000 |
| Aug 26, 2024 | 5.98 | 6.00 | 5.97 | 5.98 | 5.91 | 18,000 |
| Aug 23, 2024 | 5.98 | 6.00 | 5.97 | 6.00 | 5.93 | 9,000 |
| Aug 22, 2024 | 5.98 | 5.98 | 5.97 | 5.97 | 5.90 | 2,900 |
| Aug 21, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | 1,200 |
| Aug 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - |
| Aug 19, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 5.93 | 13,000 |
| Aug 16, 2024 | 5.98 | 5.98 | 5.97 | 5.98 | 5.91 | 8,700 |
| Aug 15, 2024 | 6.02 | 6.02 | 5.97 | 5.97 | 5.90 | 13,500 |
| Aug 14, 2024 | 6.03 | 6.04 | 5.94 | 6.02 | 5.95 | 6,700 |
| Aug 13, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.91 | 1,600 |
| Aug 12, 2024 | 5.97 | 6.00 | 5.90 | 6.00 | 5.93 | 6,700 |
| Aug 9, 2024 | 6.00 | 6.03 | 6.00 | 6.00 | 5.93 | 9,700 |
| Aug 8, 2024 | 5.97 | 5.97 | 5.93 | 5.96 | 5.89 | 10,600 |
| Aug 7, 2024 | 5.94 | 5.95 | 5.91 | 5.95 | 5.89 | 5,700 |
| Aug 6, 2024 | 5.90 | 5.94 | 5.80 | 5.94 | 5.88 | 22,000 |
| Aug 5, 2024 | 6.20 | 6.20 | 5.85 | 5.85 | 5.79 | 41,700 |
| Aug 2, 2024 | 6.30 | 6.30 | 6.22 | 6.22 | 6.15 | 9,800 |
| Aug 1, 2024 | 6.33 | 6.34 | 6.30 | 6.32 | 6.25 | 19,800 |
| Jul 31, 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.23 | 17,500 |
| Jul 30, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | 3,800 |
| Jul 29, 2024 | 6.10 | 6.13 | 6.10 | 6.12 | 6.05 | 4,000 |
| Jul 26, 2024 | 6.03 | 6.08 | 6.03 | 6.08 | 6.01 | 14,200 |
| Jul 25, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | 1,400 |
| Jul 24, 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.11 | 5,200 |
| Jul 23, 2024 | 6.21 | 6.22 | 6.20 | 6.20 | 6.13 | 6,100 |
| Jul 22, 2024 | 6.24 | 6.24 | 6.22 | 6.22 | 6.15 | 23,900 |
| Jul 19, 2024 | 6.24 | 6.30 | 6.24 | 6.27 | 6.20 | 25,700 |
| Jul 18, 2024 | 6.27 | 6.29 | 6.26 | 6.26 | 6.19 | 45,100 |
| Jul 17, 2024 | 6.30 | 6.30 | 6.26 | 6.26 | 6.19 | 52,600 |
| Jul 16, 2024 | 6.43 | 6.43 | 6.36 | 6.36 | 6.29 | 5,000 |
| Jul 15, 2024 | 6.27 | 6.40 | 6.27 | 6.38 | 6.31 | 21,700 |
| Jul 12, 2024 | 6.26 | 6.27 | 6.26 | 6.27 | 6.20 | 3,200 |
| Jul 11, 2024 | 6.28 | 6.28 | 6.26 | 6.26 | 6.19 | 5,600 |
| Jul 10, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | 5,400 |
| Jul 9, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | 9,000 |
| Jul 5, 2024 | 6.39 | 6.39 | 6.26 | 6.26 | 6.19 | 21,300 |
| Jul 4, 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.19 | 5,900 |
| Jul 3, 2024 | 6.28 | 6.35 | 6.28 | 6.32 | 6.25 | 6,300 |
| Jul 2, 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.23 | 13,000 |
| Jul 1, 2024 | 6.26 | 6.27 | 6.26 | 6.27 | 6.20 | 12,800 |
| Jun 28, 2024 | 6.30 | 6.31 | 6.26 | 6.31 | 6.24 | 8,800 |
| Jun 27, 2024 | 6.33 | 6.41 | 6.33 | 6.33 | 6.26 | 21,600 |
| Jun 26, 2024 | 6.35 | 6.41 | 6.34 | 6.40 | 6.33 | 32,500 |
| Jun 25, 2024 | 6.41 | 6.41 | 6.36 | 6.36 | 6.29 | 5,000 |
| Jun 24, 2024 | 6.36 | 6.42 | 6.34 | 6.41 | 6.34 | 28,400 |
| Jun 21, 2024 | 6.46 | 6.46 | 6.41 | 6.41 | 6.34 | 17,100 |
| Jun 20, 2024 | 6.41 | 6.46 | 6.40 | 6.46 | 6.39 | 9,900 |
| Jun 19, 2024 | 6.47 | 6.50 | 6.44 | 6.44 | 6.37 | 26,300 |
| Jun 18, 2024 | 6.48 | 6.48 | 6.45 | 6.47 | 6.40 | 29,300 |
| Jun 14, 2024 | 6.48 | 6.53 | 6.48 | 6.48 | 6.41 | 18,500 |
| Jun 13, 2024 | 6.50 | 6.50 | 6.47 | 6.47 | 6.40 | 11,400 |
| Jun 12, 2024 | 6.50 | 6.53 | 6.49 | 6.49 | 6.42 | 19,200 |
| Jun 11, 2024 | 6.48 | 6.54 | 6.47 | 6.54 | 6.47 | 11,800 |
| Jun 10, 2024 | 6.48 | 6.49 | 6.47 | 6.48 | 6.41 | 19,800 |
| Jun 7, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | 5,700 |
| Jun 6, 2024 | 6.53 | 6.53 | 6.48 | 6.48 | 6.41 | 22,600 |
| Jun 5, 2024 | 6.60 | 6.60 | 6.53 | 6.53 | 6.46 | 28,100 |
| Jun 4, 2024 | 6.60 | 6.60 | 6.52 | 6.57 | 6.50 | 26,500 |
| May 31, 2024 | 6.58 | 6.70 | 6.58 | 6.60 | 6.53 | 62,600 |
| May 30, 2024 | 6.60 | 6.64 | 6.58 | 6.60 | 6.53 | 19,600 |
| May 29, 2024 | 6.60 | 6.60 | 6.40 | 6.59 | 6.52 | 19,600 |
| May 28, 2024 | 6.68 | 6.78 | 6.53 | 6.53 | 6.46 | 43,800 |
| May 27, 2024 | 6.60 | 6.79 | 6.58 | 6.78 | 6.71 | 39,300 |
| May 24, 2024 | 6.60 | 6.62 | 6.55 | 6.60 | 6.53 | 29,400 |
| May 23, 2024 | 6.50 | 6.79 | 6.50 | 6.64 | 6.57 | 46,400 |
| May 21, 2024 | 6.49 | 6.53 | 6.49 | 6.51 | 6.44 | 62,500 |
| May 20, 2024 | 6.47 | 6.50 | 6.40 | 6.46 | 6.39 | 56,000 |
| May 17, 2024 | 6.35 | 6.36 | 6.30 | 6.36 | 6.29 | 75,200 |
| May 16, 2024 | 6.46 | 6.46 | 6.34 | 6.36 | 6.29 | 51,100 |
| May 15, 2024 | 6.61 | 6.61 | 6.41 | 6.46 | 6.39 | 117,800 |
| May 14, 2024 | 6.70 | 6.89 | 6.59 | 6.61 | 6.54 | 294,200 |
| May 13, 2024 | 5.95 | 6.76 | 5.95 | 6.66 | 6.59 | 1,070,500 |
| May 10, 2024 | 5.18 | 5.73 | 5.18 | 5.60 | 5.54 | 679,200 |
| May 9, 2024 | 5.00 | 5.00 | 4.96 | 4.97 | 4.92 | 19,500 |
| May 8, 2024 | 4.91 | 4.98 | 4.91 | 4.98 | 4.93 | 126,600 |
| May 7, 2024 | 4.86 | 4.88 | 4.86 | 4.88 | 4.83 | 25,000 |
| May 6, 2024 | 4.86 | 4.86 | 4.85 | 4.85 | 4.80 | 15,200 |
| May 3, 2024 | 4.85 | 4.86 | 4.85 | 4.86 | 4.81 | 22,500 |
| May 2, 2024 | 4.82 | 4.89 | 4.82 | 4.87 | 4.82 | 8,000 |
Related Tickers
2593.KL United Malacca Berhad
5.05
0.00%
2135.KL Gopeng Berhad
0.7200
+0.70%
2542.KL Riverview Rubber Estates, Berhad
3.0000
+1.35%
2453.KL Kluang Rubber Company (Malaya) Berhad
5.65
0.00%
5126.KL Sarawak Oil Palms Berhad
3.0100
-0.33%
6262.KL Innoprise Plantations Berhad
1.7100
+0.59%
2291.KL Genting Plantations Berhad
4.8300
0.00%
2089.KL United Plantations Berhad
23.00
+0.35%
SAMI.BA S.A. San Miguel A.G.I.C.I. y F.
573.00
-4.98%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,180.00
+0.85%