Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.340	0.340	0.330	0.335	0.335	2,332,400
2023-09-04	0.335	0.345	0.335	0.340	0.340	3,559,600
2023-09-01	0.330	0.335	0.320	0.335	0.335	7,178,500
2023-08-30	0.330	0.330	0.325	0.325	0.325	1,634,100
2023-08-29	0.325	0.330	0.320	0.330	0.330	3,472,700
2023-08-28	0.330	0.340	0.325	0.325	0.325	2,689,600
2023-08-25	0.335	0.340	0.330	0.330	0.330	1,695,900
2023-08-24	0.330	0.335	0.325	0.335	0.335	1,518,300
2023-08-23	0.320	0.330	0.320	0.325	0.325	3,116,900
2023-08-22	0.320	0.330	0.320	0.320	0.320	1,606,900
2023-08-21	0.320	0.325	0.315	0.325	0.325	1,618,700
2023-08-18	0.320	0.325	0.320	0.320	0.320	3,194,800
2023-08-17	0.325	0.330	0.320	0.320	0.320	3,211,500
2023-08-16	0.325	0.330	0.320	0.330	0.330	2,333,800
2023-08-15	0.325	0.330	0.320	0.325	0.325	2,823,400
2023-08-14	0.335	0.340	0.325	0.325	0.325	5,151,000
2023-08-11	0.335	0.335	0.330	0.335	0.335	859,300
2023-08-10	0.340	0.340	0.330	0.335	0.335	2,476,100
2023-08-09	0.335	0.345	0.330	0.335	0.335	1,702,800
2023-08-08	0.340	0.340	0.330	0.335	0.335	1,006,300
2023-08-07	0.340	0.350	0.325	0.340	0.340	5,006,200
2023-08-04	0.340	0.345	0.335	0.340	0.340	1,628,400
2023-08-03	0.345	0.350	0.340	0.340	0.340	1,488,600
2023-08-02	0.340	0.355	0.340	0.345	0.345	5,402,600
2023-08-01	0.335	0.340	0.330	0.340	0.340	2,654,500
2023-07-31	0.340	0.340	0.330	0.340	0.340	1,020,200
2023-07-28	0.335	0.340	0.325	0.340	0.340	3,153,500
2023-07-27	0.345	0.345	0.335	0.340	0.340	1,249,400
2023-07-26	0.345	0.350	0.340	0.345	0.345	1,787,200
2023-07-25	0.335	0.350	0.330	0.345	0.345	3,648,100
2023-07-24	0.335	0.340	0.330	0.335	0.335	1,911,300
2023-07-21	0.330	0.335	0.325	0.335	0.335	3,037,700
2023-07-20	0.325	0.335	0.325	0.330	0.330	2,293,400
2023-07-18	0.330	0.330	0.325	0.330	0.330	2,857,700
2023-07-17	0.330	0.330	0.325	0.330	0.330	1,586,500
2023-07-14	0.335	0.340	0.325	0.325	0.325	3,313,800
2023-07-13	0.330	0.340	0.330	0.335	0.335	1,645,000
2023-07-12	0.330	0.335	0.325	0.330	0.330	917,000
2023-07-11	0.330	0.330	0.325	0.330	0.330	1,989,400
2023-07-10	0.330	0.330	0.325	0.330	0.330	1,653,500
2023-07-07	0.330	0.330	0.325	0.330	0.330	1,349,600
2023-07-06	0.330	0.335	0.325	0.335	0.335	1,767,800
2023-07-05	0.320	0.330	0.320	0.330	0.330	1,659,800
2023-07-04	0.315	0.320	0.315	0.320	0.320	1,284,800
2023-07-03	0.315	0.320	0.315	0.315	0.315	1,289,700
2023-06-30	0.320	0.320	0.310	0.315	0.315	1,086,600
2023-06-28	0.320	0.325	0.320	0.320	0.320	1,390,300
2023-06-27	0.320	0.325	0.320	0.320	0.320	1,539,800
2023-06-26	0.320	0.325	0.320	0.320	0.320	831,100
2023-06-23	0.320	0.330	0.320	0.325	0.325	2,109,700
2023-06-22	0.310	0.325	0.310	0.320	0.320	1,074,800
2023-06-21	0.315	0.315	0.310	0.315	0.315	297,200
2023-06-20	0.320	0.325	0.315	0.315	0.315	1,440,500
2023-06-19	0.310	0.320	0.310	0.320	0.320	1,419,300
2023-06-16	0.315	0.315	0.310	0.310	0.310	42,000
2023-06-15	0.315	0.320	0.310	0.315	0.315	1,161,200
2023-06-14	0.315	0.320	0.315	0.320	0.320	1,342,800
2023-06-13	0.310	0.315	0.310	0.310	0.310	75,700
2023-06-12	0.315	0.315	0.315	0.315	0.315	1,336,100
2023-06-09	0.310	0.315	0.305	0.315	0.315	1,308,300

← NewerPage 14 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.