Reservoir Link Energy Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.275	0.280	0.270	0.270	0.270	20,300
2026-10-16	0.255	0.280	0.250	0.280	0.280	1,317,400
2026-10-15	0.265	0.270	0.260	0.260	0.260	458,000
2026-10-14	0.280	0.280	0.245	0.275	0.275	848,200
2026-10-13	0.275	0.280	0.250	0.275	0.275	1,624,900
2026-10-12	0.290	0.290	0.275	0.275	0.275	2,700,400
2026-10-09	0.300	0.305	0.290	0.290	0.290	1,959,500
2026-10-08	0.300	0.305	0.295	0.300	0.300	6,327,200
2026-10-07	0.300	0.305	0.295	0.300	0.300	6,276,100
2026-10-06	0.300	0.305	0.295	0.300	0.300	1,603,700
2026-10-05	0.300	0.310	0.295	0.305	0.305	7,802,300
2026-10-02	0.300	0.310	0.295	0.310	0.310	6,080,100
2026-10-01	0.300	0.305	0.300	0.305	0.305	3,162,400
2026-09-30	0.305	0.310	0.300	0.300	0.300	5,053,400
2026-09-29	0.315	0.315	0.300	0.300	0.300	13,323,600
2026-09-28	0.310	0.315	0.310	0.315	0.315	5,049,100
2026-09-25	0.310	0.310	0.310	0.310	0.310	3,852,400
2026-09-24	0.310	0.315	0.305	0.310	0.310	10,573,500
2026-09-23	0.310	0.315	0.305	0.315	0.315	6,885,500
2026-09-22	0.310	0.310	0.305	0.310	0.310	7,825,900
2026-09-21	0.315	0.320	0.310	0.310	0.310	6,698,600
2026-09-18	0.315	0.320	0.310	0.310	0.310	5,308,000
2026-09-17	0.310	0.315	0.305	0.315	0.315	7,847,200
2026-09-16	0.315	0.315	0.315	0.315	0.315	0
2026-09-15	0.315	0.315	0.305	0.315	0.315	6,088,800
2026-09-14	0.305	0.315	0.305	0.315	0.315	6,630,300
2026-09-11	0.315	0.315	0.305	0.310	0.310	5,884,600
2026-09-10	0.310	0.320	0.305	0.305	0.305	7,344,000
2026-09-09	0.310	0.310	0.295	0.305	0.305	8,554,300
2026-09-08	0.305	0.310	0.300	0.305	0.305	6,023,000
2026-09-07	0.305	0.310	0.300	0.305	0.305	8,668,300
2026-09-04	0.305	0.310	0.300	0.305	0.305	13,170,200
2026-09-03	0.300	0.315	0.300	0.305	0.305	8,166,200
2026-09-02	0.300	0.300	0.290	0.300	0.300	8,354,300
2026-09-01	0.295	0.300	0.290	0.300	0.300	10,838,900
2026-08-31	0.295	0.295	0.295	0.295	0.295	0
2026-08-28	0.295	0.300	0.295	0.295	0.295	6,741,000
2026-08-27	0.290	0.300	0.285	0.295	0.295	9,782,300
2026-08-26	0.290	0.300	0.290	0.295	0.295	8,601,400
2026-08-25	0.295	0.295	0.295	0.295	0.295	0
2026-08-24	0.295	0.295	0.295	0.295	0.295	6,548,900
2026-08-21	0.295	0.300	0.290	0.290	0.290	9,793,300
2026-08-20	0.285	0.295	0.285	0.295	0.295	8,927,300
2026-08-19	0.295	0.295	0.290	0.290	0.290	5,887,800
2026-08-18	0.295	0.295	0.285	0.295	0.295	11,949,800
2026-08-17	0.290	0.295	0.290	0.295	0.295	6,390,000
2026-08-14	0.290	0.295	0.285	0.290	0.290	6,131,200
2026-08-13	0.290	0.290	0.285	0.290	0.290	13,273,500
2026-08-12	0.285	0.290	0.285	0.290	0.290	9,213,700
2026-08-11	0.285	0.290	0.280	0.285	0.285	5,622,200
2026-08-10	0.285	0.285	0.280	0.285	0.285	6,859,700
2026-08-07	0.285	0.290	0.280	0.280	0.280	8,258,000
2026-08-06	0.285	0.290	0.280	0.285	0.285	7,302,000
2026-08-05	0.280	0.285	0.280	0.285	0.285	6,015,100
2026-08-04	0.285	0.285	0.280	0.285	0.285	10,171,300
2026-08-03	0.280	0.285	0.275	0.285	0.285	10,183,100
2026-07-31	0.285	0.290	0.280	0.280	0.280	5,778,000
2026-07-30	0.280	0.285	0.280	0.285	0.285	8,012,700
2026-07-29	0.280	0.290	0.280	0.285	0.285	9,294,100
2026-07-28	0.285	0.290	0.275	0.280	0.280	4,822,000

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-23	0.0050 MYR
2020-12-08	0.0075 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.