Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.290	0.300	0.285	0.300	0.300	3,291,700
2024-02-28	0.290	0.295	0.285	0.295	0.295	3,692,700
2024-02-27	0.285	0.290	0.280	0.290	0.290	1,450,300
2024-02-26	0.280	0.290	0.280	0.285	0.285	2,523,800
2024-02-23	0.290	0.295	0.280	0.280	0.280	3,684,600
2024-02-22	0.290	0.295	0.285	0.290	0.290	828,400
2024-02-21	0.295	0.295	0.290	0.290	0.290	1,695,500
2024-02-20	0.290	0.305	0.290	0.295	0.295	5,767,400
2024-02-19	0.290	0.295	0.290	0.290	0.290	99,800
2024-02-16	0.285	0.295	0.285	0.290	0.290	2,559,700
2024-02-15	0.290	0.295	0.285	0.285	0.285	3,260,300
2024-02-14	0.295	0.300	0.290	0.290	0.290	577,000
2024-02-13	0.295	0.300	0.290	0.300	0.300	1,881,600
2024-02-09	0.285	0.300	0.270	0.300	0.300	3,643,800
2024-02-08	0.285	0.290	0.285	0.285	0.285	2,483,500
2024-02-07	0.290	0.295	0.285	0.290	0.290	2,498,000
2024-02-06	0.290	0.290	0.285	0.290	0.290	1,025,000
2024-02-05	0.290	0.295	0.285	0.290	0.290	1,787,000
2024-02-02	0.295	0.300	0.285	0.295	0.295	1,785,700
2024-01-31	0.290	0.295	0.285	0.290	0.290	1,142,200
2024-01-30	0.285	0.295	0.275	0.290	0.290	2,137,500
2024-01-29	0.280	0.285	0.275	0.280	0.280	1,276,800
2024-01-26	0.270	0.285	0.265	0.280	0.280	1,588,000
2024-01-24	0.275	0.275	0.265	0.270	0.270	1,958,100
2024-01-23	0.270	0.285	0.270	0.275	0.275	2,940,600
2024-01-22	0.270	0.270	0.260	0.270	0.270	5,794,000
2024-01-19	0.270	0.275	0.265	0.270	0.270	713,100
2024-01-18	0.280	0.280	0.260	0.275	0.275	1,774,300
2024-01-17	0.305	0.305	0.260	0.275	0.275	5,469,600
2024-01-16	0.305	0.310	0.300	0.300	0.300	980,600
2024-01-15	0.305	0.310	0.305	0.305	0.305	186,200
2024-01-12	0.310	0.310	0.305	0.305	0.305	151,100
2024-01-11	0.310	0.315	0.305	0.305	0.305	1,659,800
2024-01-10	0.310	0.310	0.305	0.305	0.305	214,600
2024-01-09	0.310	0.310	0.305	0.305	0.305	333,400
2024-01-08	0.310	0.310	0.305	0.310	0.310	457,600
2024-01-05	0.310	0.315	0.305	0.310	0.310	779,700
2024-01-04	0.305	0.310	0.305	0.310	0.310	679,700
2024-01-03	0.310	0.310	0.300	0.305	0.305	1,715,500
2024-01-02	0.310	0.310	0.305	0.310	0.310	1,643,200
2023-12-29	0.315	0.315	0.310	0.315	0.315	813,500
2023-12-28	0.320	0.320	0.315	0.315	0.315	294,000
2023-12-27	0.315	0.320	0.315	0.315	0.315	1,127,800
2023-12-26	0.315	0.315	0.315	0.315	0.315	168,000
2023-12-22	0.315	0.320	0.315	0.320	0.320	160,000
2023-12-21	0.315	0.315	0.315	0.315	0.315	179,300
2023-12-20	0.315	0.320	0.315	0.320	0.320	2,058,200
2023-12-19	0.320	0.320	0.315	0.315	0.315	605,600
2023-12-18	0.320	0.320	0.315	0.320	0.320	1,354,000
2023-12-15	0.320	0.320	0.315	0.320	0.320	3,768,200
2023-12-14	0.315	0.320	0.315	0.320	0.320	3,209,500
2023-12-13	0.315	0.320	0.315	0.315	0.315	775,400
2023-12-12	0.320	0.320	0.320	0.320	0.320	8,572,900
2023-12-11	0.315	0.320	0.315	0.320	0.320	3,031,500
2023-12-08	0.320	0.320	0.315	0.320	0.320	5,369,200
2023-12-07	0.315	0.320	0.315	0.320	0.320	2,511,000
2023-12-06	0.320	0.320	0.315	0.315	0.315	3,650,000
2023-12-05	0.315	0.320	0.315	0.320	0.320	5,451,800
2023-12-04	0.320	0.320	0.315	0.315	0.315	1,535,000
2023-12-01	0.315	0.320	0.315	0.320	0.320	3,260,200

← NewerPage 12 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.