Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sungei Bagan Rubber Co. (Malaya) Bhd. (2569) Historical Prices

MY:2569 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20266.006.106.006.106.10+2.69%1,0000.07
Nov 10, 20265.945.945.945.945.94-0.17%3000.02
Nov 09, 20265.955.965.955.955.950.00%00.00
Nov 06, 20265.955.965.955.955.95-0.83%11,6000.74
Nov 05, 20266.006.006.006.006.00+0.17%1,0000.06
Nov 04, 20265.996.055.995.995.990.00%00.00
Nov 03, 20265.995.995.995.995.99-0.50%1,0000.06
Nov 02, 20266.026.026.026.026.020.00%7000.04
Oct 30, 20266.026.076.026.026.020.00%00.00
Oct 29, 20266.026.056.026.026.020.00%1,1000.07
Oct 28, 20266.026.026.026.026.020.00%5,2000.30
Oct 27, 20266.036.036.026.026.02-0.17%3000.02
Oct 26, 20266.036.036.036.036.030.00%1,5000.08
Oct 23, 20266.036.096.036.036.030.00%00.00
Oct 22, 20266.036.036.036.036.030.00%5000.02
Oct 21, 20266.036.036.036.036.03-0.17%9,4000.45
Oct 20, 20266.046.046.046.046.040.00%2,0000.10
Oct 19, 20266.046.046.046.046.04-0.82%1,0000.05
Oct 16, 20266.096.096.096.096.090.00%1,0000.05
Oct 15, 20266.096.096.096.096.090.00%2,0000.09
Oct 14, 20266.096.096.096.096.09-0.16%8000.03
Oct 13, 20266.046.116.046.106.10+0.99%32,9001.36
Oct 12, 20266.066.066.046.046.04-0.82%9,0000.35
Oct 09, 20266.086.106.086.096.09+0.16%10,9000.42
Oct 08, 20266.086.086.046.086.08-0.33%21,5000.80
Oct 07, 20266.116.116.106.106.10-0.16%13,7000.48
Oct 06, 20266.056.126.056.116.11+0.16%25,8000.91
Oct 05, 20266.066.106.066.106.100.00%10,9000.38
Oct 02, 20266.106.106.106.106.10-0.16%30,3001.01
Oct 01, 20266.106.116.056.116.11+0.16%41,3001.35
Sep 30, 20266.046.116.046.106.100.00%37,9001.23
Sep 29, 20266.106.106.046.106.100.00%58,2001.95
Sep 28, 20266.106.116.106.106.10+0.33%10,5000.35
Sep 25, 20266.036.106.036.086.08+0.83%36,6001.24
Sep 24, 20266.056.066.036.036.03-0.50%45,5001.57
Sep 23, 20266.066.066.066.066.06-0.66%13,3000.46
Sep 22, 20266.056.106.056.106.10+0.33%30,0001.02
Sep 21, 20266.086.086.086.086.08+0.66%19,9000.68
Sep 18, 20266.056.106.036.046.04-0.33%44,9001.57
Sep 17, 20266.086.086.066.066.06-0.33%16,6000.59
Sep 16, 20266.086.126.076.086.080.00%00.00
Sep 15, 20266.116.126.076.086.08-0.65%64,9002.38
Sep 14, 20266.126.126.126.126.12-0.16%2,0000.07
Sep 11, 20266.136.136.136.136.13-0.33%4,8000.18
Sep 10, 20266.126.156.126.156.15+0.33%3,2000.12
Sep 09, 20266.146.146.136.136.13-0.16%2,1000.08
Sep 08, 20266.156.156.146.146.14-0.16%1,7000.06
Sep 07, 20266.136.156.136.156.15+0.49%3,0000.11
Sep 04, 20266.126.136.126.126.120.00%5,5000.20
Sep 03, 20266.126.126.126.126.120.00%1,0000.04