Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.295	0.305	0.295	0.305	0.305	1,268,500
2024-05-29	0.295	0.300	0.295	0.300	0.300	1,979,600
2024-05-28	0.305	0.305	0.295	0.300	0.300	1,782,200
2024-05-27	0.295	0.305	0.295	0.305	0.305	1,889,400
2024-05-24	0.295	0.300	0.295	0.295	0.295	557,200
2024-05-23	0.290	0.300	0.290	0.295	0.295	2,027,900
2024-05-21	0.290	0.295	0.285	0.290	0.290	2,077,100
2024-05-20	0.285	0.295	0.280	0.290	0.290	3,108,000
2024-05-17	0.305	0.305	0.285	0.285	0.285	8,519,000
2024-05-16	0.315	0.315	0.310	0.315	0.315	1,538,100
2024-05-15	0.325	0.325	0.315	0.315	0.315	7,119,800
2024-05-14	0.330	0.330	0.315	0.325	0.325	9,188,300
2024-05-13	0.335	0.340	0.325	0.330	0.330	8,785,400
2024-05-10	0.345	0.350	0.335	0.335	0.335	7,873,000
2024-05-09	0.335	0.350	0.330	0.345	0.345	8,591,300
2024-05-08	0.330	0.340	0.325	0.335	0.335	7,309,400
2024-05-07	0.320	0.335	0.315	0.325	0.325	6,789,600
2024-05-06	0.325	0.330	0.320	0.325	0.325	4,333,000
2024-05-03	0.325	0.330	0.320	0.325	0.325	6,454,100
2024-05-02	0.325	0.330	0.320	0.325	0.325	3,118,300
2024-04-30	0.330	0.330	0.320	0.320	0.320	5,097,200
2024-04-29	0.320	0.330	0.315	0.330	0.330	5,910,400
2024-04-26	0.320	0.325	0.310	0.320	0.320	5,026,800
2024-04-25	0.315	0.325	0.315	0.320	0.320	4,842,800
2024-04-24	0.320	0.325	0.315	0.315	0.315	2,450,800
2024-04-23	0.325	0.330	0.320	0.325	0.325	6,116,200
2024-04-22	0.330	0.330	0.320	0.330	0.330	4,784,900
2024-04-19	0.325	0.330	0.320	0.330	0.330	4,150,500
2024-04-18	0.320	0.335	0.320	0.325	0.325	6,570,600
2024-04-17	0.305	0.325	0.305	0.325	0.325	5,370,300
2024-04-16	0.310	0.310	0.295	0.310	0.310	5,894,900
2024-04-15	0.325	0.325	0.310	0.310	0.310	3,753,100
2024-04-12	0.325	0.330	0.320	0.325	0.325	5,583,200
2024-04-09	0.330	0.330	0.320	0.325	0.325	2,741,400
2024-04-08	0.325	0.330	0.320	0.330	0.330	3,104,900
2024-04-05	0.325	0.335	0.320	0.325	0.325	5,292,900
2024-04-04	0.335	0.335	0.325	0.325	0.325	4,831,500
2024-04-03	0.330	0.340	0.325	0.335	0.335	7,877,100
2024-04-02	0.320	0.330	0.310	0.330	0.330	8,845,000
2024-04-01	0.320	0.325	0.315	0.320	0.320	4,561,400
2024-03-29	0.315	0.320	0.310	0.320	0.320	4,398,000
2024-03-27	0.315	0.320	0.310	0.315	0.315	4,084,800
2024-03-26	0.320	0.320	0.310	0.315	0.315	4,315,600
2024-03-25	0.315	0.320	0.310	0.315	0.315	5,087,000
2024-03-22	0.320	0.325	0.315	0.315	0.315	4,994,300
2024-03-21	0.315	0.325	0.315	0.325	0.325	7,556,700
2024-03-20	0.315	0.325	0.315	0.320	0.320	5,828,700
2024-03-19	0.315	0.320	0.310	0.315	0.315	1,347,900
2024-03-18	0.310	0.320	0.310	0.315	0.315	6,106,000
2024-03-15	0.320	0.320	0.310	0.310	0.310	6,261,400
2024-03-14	0.325	0.330	0.315	0.320	0.320	3,472,600
2024-03-13	0.330	0.340	0.320	0.320	0.320	11,437,500
2024-03-12	0.305	0.325	0.300	0.325	0.325	17,816,500
2024-03-11	0.305	0.310	0.300	0.305	0.305	2,198,900
2024-03-08	0.305	0.310	0.300	0.305	0.305	8,608,800
2024-03-07	0.280	0.310	0.280	0.305	0.305	10,222,300
2024-03-06	0.280	0.285	0.280	0.285	0.285	1,552,200
2024-03-05	0.280	0.285	0.275	0.275	0.275	3,364,800
2024-03-04	0.285	0.285	0.275	0.280	0.280	1,961,800
2024-03-01	0.300	0.300	0.285	0.285	0.285	1,732,100

← NewerPage 11 of 21 · 1,241 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.