Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.315	0.320	0.310	0.315	0.315	5,703,400
2023-11-29	0.315	0.320	0.310	0.315	0.315	2,499,100
2023-11-28	0.320	0.320	0.310	0.315	0.315	3,075,100
2023-11-27	0.315	0.320	0.315	0.320	0.320	2,720,400
2023-11-24	0.320	0.320	0.315	0.320	0.320	1,616,500
2023-11-23	0.325	0.325	0.320	0.325	0.325	1,864,600
2023-11-22	0.325	0.325	0.325	0.325	0.325	1,930,200
2023-11-21	0.325	0.330	0.320	0.325	0.325	2,163,100
2023-11-20	0.330	0.330	0.325	0.325	0.325	3,963,700
2023-11-17	0.320	0.330	0.320	0.330	0.330	4,367,700
2023-11-16	0.320	0.320	0.320	0.320	0.320	347,400
2023-11-15	0.320	0.325	0.315	0.325	0.325	2,968,800
2023-11-14	0.320	0.325	0.315	0.315	0.315	6,349,100
2023-11-10	0.315	0.320	0.315	0.315	0.315	2,998,000
2023-11-09	0.315	0.320	0.310	0.320	0.320	6,537,200
2023-11-08	0.320	0.320	0.305	0.310	0.310	9,100,100
2023-11-07	0.320	0.320	0.315	0.320	0.320	487,300
2023-11-06	0.325	0.325	0.315	0.320	0.320	9,158,300
2023-11-03	0.320	0.330	0.320	0.325	0.325	8,308,800
2023-11-02	0.320	0.325	0.320	0.320	0.320	891,100
2023-11-01	0.325	0.330	0.320	0.320	0.320	5,758,600
2023-10-31	0.320	0.330	0.320	0.325	0.325	8,492,000
2023-10-30	0.320	0.325	0.320	0.320	0.320	915,800
2023-10-27	0.320	0.325	0.315	0.325	0.325	3,545,300
2023-10-26	0.315	0.325	0.315	0.320	0.320	6,872,500
2023-10-25	0.320	0.320	0.315	0.320	0.320	1,069,200
2023-10-24	0.320	0.325	0.315	0.325	0.325	3,026,900
2023-10-23	0.315	0.325	0.315	0.320	0.320	5,616,100
2023-10-20	0.320	0.320	0.315	0.315	0.315	523,500
2023-10-19	0.320	0.325	0.315	0.320	0.320	2,638,900
2023-10-18	0.320	0.325	0.315	0.320	0.320	3,798,900
2023-10-17	0.320	0.320	0.315	0.320	0.320	765,600
2023-10-16	0.320	0.325	0.315	0.320	0.320	3,582,500
2023-10-13	0.315	0.325	0.315	0.320	0.320	3,413,600
2023-10-12	0.320	0.320	0.315	0.315	0.315	1,332,400
2023-10-11	0.315	0.325	0.315	0.320	0.320	3,024,300
2023-10-10	0.320	0.320	0.315	0.320	0.320	4,248,300
2023-10-09	0.320	0.325	0.315	0.320	0.320	2,106,200
2023-10-06	0.325	0.325	0.320	0.325	0.325	2,179,100
2023-10-05	0.325	0.330	0.325	0.325	0.325	4,624,600
2023-10-04	0.330	0.340	0.325	0.325	0.325	5,221,600
2023-10-03	0.330	0.335	0.325	0.335	0.335	2,802,000
2023-10-02	0.320	0.330	0.320	0.330	0.330	3,553,400
2023-09-29	0.320	0.325	0.315	0.320	0.320	2,509,400
2023-09-27	0.315	0.325	0.315	0.320	0.320	3,778,200
2023-09-26	0.320	0.320	0.315	0.315	0.315	1,671,300
2023-09-25	0.320	0.320	0.315	0.320	0.320	1,852,600
2023-09-22	0.315	0.320	0.310	0.320	0.320	3,813,100
2023-09-21	0.315	0.320	0.315	0.320	0.320	2,752,100
2023-09-20	0.325	0.325	0.315	0.320	0.320	1,693,700
2023-09-19	0.320	0.325	0.315	0.325	0.325	2,287,100
2023-09-18	0.320	0.325	0.315	0.320	0.320	6,293,700
2023-09-15	0.325	0.330	0.320	0.325	0.325	1,473,800
2023-09-14	0.330	0.330	0.320	0.330	0.330	1,775,300
2023-09-13	0.320	0.330	0.315	0.325	0.325	2,344,300
2023-09-12	0.320	0.325	0.315	0.320	0.320	825,300
2023-09-11	0.335	0.335	0.320	0.320	0.320	5,009,600
2023-09-08	0.335	0.335	0.330	0.330	0.330	993,800
2023-09-07	0.335	0.340	0.330	0.335	0.335	1,215,400
2023-09-06	0.335	0.345	0.335	0.335	0.335	1,734,100

← NewerPage 13 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.