Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.285	0.290	0.280	0.280	0.280	2,184,700
2024-08-26	0.285	0.290	0.280	0.290	0.290	1,131,800
2024-08-23	0.285	0.285	0.280	0.285	0.285	472,200
2024-08-22	0.285	0.295	0.285	0.290	0.290	1,354,300
2024-08-21	0.285	0.285	0.280	0.285	0.285	880,000
2024-08-20	0.295	0.300	0.285	0.285	0.285	645,300
2024-08-19	0.285	0.295	0.285	0.295	0.295	1,214,200
2024-08-16	0.290	0.290	0.285	0.285	0.285	1,204,600
2024-08-15	0.290	0.290	0.285	0.285	0.285	740,900
2024-08-14	0.285	0.295	0.280	0.295	0.295	3,403,000
2024-08-13	0.290	0.290	0.285	0.290	0.290	2,334,700
2024-08-12	0.295	0.300	0.285	0.285	0.285	1,854,500
2024-08-09	0.285	0.295	0.285	0.295	0.295	4,295,100
2024-08-08	0.280	0.285	0.275	0.280	0.280	1,137,100
2024-08-07	0.290	0.295	0.280	0.285	0.285	1,954,800
2024-08-06	0.255	0.300	0.255	0.300	0.300	3,688,400
2024-08-05	0.280	0.280	0.250	0.265	0.265	5,807,200
2024-08-02	0.295	0.295	0.285	0.285	0.285	4,632,900
2024-08-01	0.300	0.305	0.295	0.300	0.300	1,457,300
2024-07-31	0.325	0.335	0.295	0.300	0.300	24,404,000
2024-07-30	0.310	0.325	0.305	0.325	0.325	9,647,200
2024-07-29	0.305	0.315	0.300	0.310	0.310	5,387,800
2024-07-26	0.310	0.315	0.300	0.305	0.305	4,365,800
2024-07-25	0.315	0.320	0.310	0.310	0.310	2,774,000
2024-07-24	0.315	0.330	0.310	0.315	0.315	9,664,100
2024-07-23	0.315	0.325	0.315	0.315	0.315	4,069,500
2024-07-22	0.325	0.325	0.310	0.315	0.315	5,600,000
2024-07-19	0.345	0.355	0.320	0.325	0.325	28,390,801
2024-07-18	0.360	0.385	0.340	0.345	0.345	28,273,900
2024-07-17	0.340	0.370	0.330	0.355	0.355	18,420,801
2024-07-16	0.315	0.350	0.315	0.340	0.340	22,179,699
2024-07-15	0.320	0.320	0.315	0.315	0.315	3,066,800
2024-07-12	0.315	0.325	0.310	0.315	0.315	5,043,900
2024-07-11	0.315	0.320	0.310	0.315	0.315	5,474,600
2024-07-10	0.320	0.320	0.310	0.315	0.315	3,857,700
2024-07-09	0.335	0.340	0.315	0.320	0.320	8,693,600
2024-07-05	0.350	0.350	0.335	0.335	0.335	3,332,200
2024-07-04	0.340	0.355	0.330	0.350	0.350	11,839,600
2024-07-03	0.365	0.370	0.335	0.340	0.340	22,727,000
2024-07-02	0.350	0.360	0.340	0.355	0.355	7,186,800
2024-07-01	0.325	0.360	0.325	0.350	0.350	19,769,699
2024-06-28	0.310	0.325	0.310	0.325	0.325	4,727,300
2024-06-27	0.315	0.315	0.305	0.310	0.310	726,200
2024-06-26	0.305	0.320	0.305	0.315	0.315	2,401,800
2024-06-25	0.310	0.315	0.305	0.310	0.310	2,287,400
2024-06-24	0.315	0.320	0.310	0.310	0.310	1,750,700
2024-06-21	0.315	0.320	0.310	0.315	0.315	3,580,800
2024-06-20	0.305	0.315	0.305	0.315	0.315	6,093,500
2024-06-19	0.310	0.310	0.305	0.310	0.310	1,694,800
2024-06-18	0.310	0.310	0.305	0.305	0.305	275,800
2024-06-14	0.310	0.310	0.305	0.305	0.305	1,072,100
2024-06-13	0.310	0.315	0.305	0.310	0.310	1,398,100
2024-06-12	0.315	0.315	0.305	0.310	0.310	2,381,400
2024-06-11	0.315	0.320	0.315	0.320	0.320	2,266,100
2024-06-10	0.310	0.315	0.305	0.315	0.315	3,138,600
2024-06-07	0.305	0.315	0.300	0.310	0.310	4,601,100
2024-06-06	0.305	0.305	0.300	0.305	0.305	1,904,700
2024-06-05	0.305	0.310	0.305	0.305	0.305	1,510,700
2024-06-04	0.300	0.310	0.295	0.310	0.310	3,064,500
2024-05-31	0.300	0.305	0.295	0.305	0.305	701,800

← NewerPage 10 of 21 · 1,238 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.