Stock listing

Bursa Malaysia:SBAGAN Sungei Bagan Rubber Co. (Malaya) Bhd. Share Price

Follow Sungei Bagan Rubber Co. (Malaya) Bhd. into a list and get an email when it puts out news.

Share price · MYX:SBAGAN

5.99 MYR -0.03 (-0.5%)

Close on Nov 3, 2026

Past 3 months -2.6% · daily closes, Jul 27, 2026 – Nov 3, 2026, adjusted for splits

Day range: 5.99 – 5.99 MYRNov 3, 2026
Volume: 1,000 sharesNov 3, 2026
Market cap: 549.3M MYRAt the close on Nov 3, 2026 · price × 91.71M shares outstanding
Traded on an average day: 96,241 MYRMedian day 9,000 shares · 5 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · MYX:SBAGAN · MYR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	5.99	-0.03	-0.5%	5.99	5.99	5.99	1,000
Mon, Nov 2	6.02	0.00	0.0%	6.02	6.02	6.02	700
Fri, Oct 30	6.02	0.00	0.0%	6.02	6.02	6.02	0
Thu, Oct 29	6.02	0.00	0.0%	6.02	6.05	6.02	1,100
Wed, Oct 28	6.02	0.00	0.0%	6.02	6.02	6.02	5,200
Tue, Oct 27	6.02	-0.01	-0.2%	6.03	6.03	6.02	300
Mon, Oct 26	6.03	0.00	0.0%	6.03	6.03	6.03	1,500
Fri, Oct 23	6.03	0.00	0.0%	6.03	6.03	6.03	0
Thu, Oct 22	6.03	0.00	0.0%	6.03	6.03	6.03	500
Wed, Oct 21	6.03	-0.01	-0.2%	6.03	6.03	6.03	9,400
Tue, Oct 20	6.04	0.00	0.0%	6.04	6.04	6.04	2,000
Mon, Oct 19	6.04	-0.05	-0.8%	6.04	6.04	6.04	1,000
Fri, Oct 16	6.09	0.00	0.0%	6.09	6.09	6.09	1,000
Thu, Oct 15	6.09	0.00	0.0%	6.09	6.09	6.09	2,000
Wed, Oct 14	6.09	-0.01	-0.2%	6.09	6.09	6.09	800
Tue, Oct 13	6.10	+0.06	+1.0%	6.04	6.11	6.04	32,900
Mon, Oct 12	6.04	-0.05	-0.8%	6.06	6.06	6.04	9,000
Fri, Oct 9	6.09	+0.01	+0.2%	6.08	6.10	6.08	10,900
Thu, Oct 8	6.08	-0.02	-0.3%	6.08	6.08	6.04	21,500
Wed, Oct 7	6.10	-0.01	-0.2%	6.11	6.11	6.10	13,700
Tue, Oct 6	6.11	+0.01	+0.2%	6.05	6.12	6.05	25,800
Mon, Oct 5	6.10	0.00	0.0%	6.06	6.10	6.06	10,900
Fri, Oct 2	6.10	-0.01	-0.2%	6.10	6.10	6.10	30,300
Thu, Oct 1	6.11	+0.01	+0.2%	6.10	6.11	6.05	41,300
Wed, Sep 30	6.10	0.00	0.0%	6.04	6.11	6.04	37,900
Tue, Sep 29	6.10	0.00	0.0%	6.10	6.10	6.04	58,200
Mon, Sep 28	6.10	+0.02	+0.3%	6.10	6.11	6.10	10,500
Fri, Sep 25	6.08	+0.05	+0.8%	6.03	6.10	6.03	36,600
Thu, Sep 24	6.03	-0.03	-0.5%	6.05	6.06	6.03	45,500
Wed, Sep 23	6.06	-0.04	-0.7%	6.06	6.06	6.06	13,300
Tue, Sep 22	6.10	+0.02	+0.3%	6.05	6.10	6.05	30,000
Mon, Sep 21	6.08	+0.04	+0.7%	6.08	6.08	6.08	19,900
Fri, Sep 18	6.04	-0.02	-0.3%	6.05	6.10	6.03	44,900
Thu, Sep 17	6.06	-0.02	-0.3%	6.08	6.08	6.06	16,600
Wed, Sep 16	6.08	0.00	0.0%	6.08	6.08	6.08	0
Tue, Sep 15	6.08	-0.04	-0.7%	6.11	6.12	6.07	64,900
Mon, Sep 14	6.12	-0.01	-0.2%	6.12	6.12	6.12	2,000
Fri, Sep 11	6.13	-0.02	-0.3%	6.13	6.13	6.13	4,800
Thu, Sep 10	6.15	+0.02	+0.3%	6.12	6.15	6.12	3,200
Wed, Sep 9	6.13	-0.01	-0.2%	6.14	6.14	6.13	2,100
Tue, Sep 8	6.14	-0.01	-0.2%	6.15	6.15	6.14	1,700
Mon, Sep 7	6.15	+0.03	+0.5%	6.13	6.15	6.13	3,000
Fri, Sep 4	6.12	0.00	0.0%	6.12	6.13	6.12	5,500
Thu, Sep 3	6.12	0.00	0.0%	6.12	6.12	6.12	1,000
Wed, Sep 2	6.12	-0.02	-0.3%	6.13	6.16	6.12	52,700
Tue, Sep 1	6.14	0.00	0.0%	6.14	6.16	6.13	110,800
Mon, Aug 31	6.14	0.00	0.0%	6.14	6.14	6.14	0
Fri, Aug 28	6.14	+0.01	+0.2%	6.13	6.17	6.12	72,500
Thu, Aug 27	6.13	-0.02	-0.3%	6.18	6.18	6.13	11,100
Wed, Aug 26	6.15	-0.03	-0.5%	6.16	6.17	6.15	17,900
Tue, Aug 25	6.18	0.00	0.0%	6.18	6.18	6.18	0
Mon, Aug 24	6.18	+0.02	+0.3%	6.14	6.18	6.14	4,100
Fri, Aug 21	6.16	0.00	0.0%	6.16	6.16	6.15	15,300
Thu, Aug 20	6.16	0.00	0.0%	6.16	6.17	6.16	5,500
Wed, Aug 19	6.16	0.00	0.0%	6.16	6.16	6.16	2,300
Tue, Aug 18	6.16	-0.02	-0.3%	6.15	6.16	6.15	4,900
Mon, Aug 17	6.18	+0.02	+0.3%	6.20	6.20	6.15	3,700
Fri, Aug 14	6.16	+0.01	+0.2%	6.16	6.16	6.16	3,000
Thu, Aug 13	6.15	-0.02	-0.3%	6.17	6.17	6.15	27,700
Wed, Aug 12	6.17	-0.02	-0.3%	6.17	6.20	6.17	12,200
Tue, Aug 11	6.19	+0.02	+0.3%	6.16	6.20	6.16	12,000
Mon, Aug 10	6.17	-0.04	-0.6%	6.19	6.19	6.16	10,000
Fri, Aug 7	6.21	-0.01	-0.2%	6.21	6.21	6.20	12,300
Thu, Aug 6	6.22	-0.01	-0.2%	6.23	6.23	6.19	14,200
Wed, Aug 5	6.23	0.00	0.0%	6.21	6.23	6.21	6,000
Tue, Aug 4	6.23	+0.03	+0.5%	6.20	6.23	6.20	31,600
Mon, Aug 3	6.20	0.00	0.0%	6.20	6.20	6.20	700

Ticker: Bursa Malaysia:SBAGAN
Asset type: Stock
Sector: Consumer goods
Industry: Farming & agribusiness
Exchange: Bursa Malaysia
Currency: MYR

What changed lately

Latest news release · May 26, 2026
Sungei Bagan Rubber Company Malaya Posts QTRLY Profit Attributable 4.8 Million RGT

Latest news

Sungei Bagan Rubber Company Malaya Posts QTRLY Profit Attributable 4.8 Million RGT

May 26, 2026

Sungei Bagan Rubber Company Malaya Posts Qtrly Profit Attributable Of 6.8 Million RGT

Feb 27, 2026

Sungei Bagan Rubber Company Malaya Logs January Fresh Fruit Bunch Production 2,712.39 Metric Tonnes

Feb 23, 2026

Sungei Bagan Rubber Company (Malaya) Posts December Fresh Fruit Bunch Production 3,812.25 Metric Tonnes

Jan 27, 2026

Sungei Bagan Rubber Company (Malaya) Posts November Fresh Fruit Bunch Production 3,684.44 Metric Tonnes

Dec 12, 2025

Sungei Bagan Rubber Company (Malaya) Posts Qtrly Revenue 20.4 Million RGT

Nov 27, 2025

Sungei Bagan Rubber Company (Malaya) Logs September Fresh Fruit Bunch Production 3,439.39 Metric Tonnes

Oct 31, 2025

Sungei Bagan Rubber Company (Malaya) Appoints Colflesh Khoon Liat Robert As Managing Director

Sep 30, 2025

Sungei Bagan Rubber Company (Malaya) Logs August Fresh Fruit Bunch Production 3,946.95 Metric Tonnes

Sep 29, 2025

Sungei Bagan Rubber Company (Malaya) Logs May Fresh Fruit Bunch Production 2,884.89 Metric Tonnes

Jun 30, 2025

All Sungei Bagan Rubber Co. (Malaya) Bhd. news

Sungei Bagan Rubber Co. (Malaya) Bhd. on 6ix

Sector: Consumer goods
Industry: Farming & agribusiness
News releases: 6 in the last 12 months · 10 in all · newest May 26, 2026 · oldest 2025