Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.305	0.310	0.305	0.310	0.310	80,000
2023-06-07	0.310	0.320	0.310	0.310	0.310	1,518,600
2023-06-06	0.310	0.315	0.305	0.310	0.310	969,500
2023-06-02	0.320	0.320	0.310	0.310	0.310	171,500
2023-06-01	0.305	0.320	0.300	0.320	0.320	1,159,700
2023-05-31	0.305	0.310	0.305	0.305	0.305	114,000
2023-05-30	0.305	0.310	0.305	0.310	0.310	123,200
2023-05-29	0.305	0.310	0.305	0.305	0.305	252,100
2023-05-26	0.320	0.320	0.300	0.320	0.320	429,600
2023-05-25	0.300	0.320	0.300	0.320	0.320	715,500
2023-05-24	0.310	0.310	0.300	0.310	0.310	1,944,000
2023-05-23	0.315	0.315	0.310	0.310	0.310	793,300
2023-05-22	0.310	0.310	0.310	0.310	0.310	42,000
2023-05-19	0.315	0.315	0.310	0.315	0.315	82,000
2023-05-18	0.315	0.320	0.315	0.315	0.315	347,200
2023-05-17	0.320	0.320	0.315	0.315	0.315	148,700
2023-05-16	0.315	0.320	0.315	0.320	0.320	61,700
2023-05-15	0.310	0.315	0.310	0.315	0.315	74,300
2023-05-12	0.315	0.315	0.310	0.310	0.310	512,000
2023-05-11	0.315	0.315	0.305	0.310	0.310	1,138,500
2023-05-10	0.320	0.320	0.315	0.320	0.320	110,700
2023-05-09	0.320	0.320	0.310	0.320	0.320	421,000
2023-05-08	0.330	0.330	0.315	0.320	0.320	319,400
2023-05-05	0.320	0.330	0.310	0.330	0.330	1,261,900
2023-05-03	0.315	0.320	0.310	0.320	0.320	367,900
2023-05-02	0.315	0.320	0.315	0.320	0.320	250,800
2023-04-28	0.320	0.320	0.315	0.320	0.320	299,200
2023-04-27	0.315	0.320	0.310	0.320	0.320	222,100
2023-04-26	0.325	0.325	0.315	0.315	0.315	854,800
2023-04-25	0.330	0.330	0.320	0.325	0.325	348,500
2023-04-20	0.325	0.330	0.325	0.330	0.330	206,300
2023-04-19	0.330	0.330	0.320	0.325	0.325	552,500
2023-04-18	0.335	0.335	0.325	0.325	0.325	370,800
2023-04-17	0.340	0.340	0.335	0.335	0.335	265,300
2023-04-14	0.345	0.345	0.335	0.340	0.340	463,800
2023-04-13	0.345	0.350	0.335	0.340	0.340	683,300
2023-04-12	0.340	0.340	0.335	0.340	0.340	405,000
2023-04-11	0.335	0.340	0.330	0.335	0.335	1,520,000
2023-04-10	0.335	0.335	0.325	0.325	0.325	1,362,200
2023-04-07	0.330	0.340	0.330	0.335	0.335	347,900
2023-04-06	0.335	0.335	0.325	0.330	0.330	266,700
2023-04-05	0.340	0.340	0.335	0.335	0.335	772,000
2023-04-04	0.325	0.345	0.325	0.340	0.340	1,966,700
2023-04-03	0.325	0.330	0.325	0.325	0.325	459,400
2023-03-31	0.315	0.320	0.315	0.320	0.320	388,300
2023-03-30	0.315	0.320	0.315	0.315	0.315	324,800
2023-03-29	0.315	0.315	0.315	0.315	0.315	631,100
2023-03-28	0.310	0.320	0.310	0.310	0.310	1,588,500
2023-03-27	0.320	0.320	0.315	0.315	0.315	462,400
2023-03-24	0.320	0.325	0.315	0.320	0.320	778,700
2023-03-23	0.330	0.335	0.320	0.320	0.320	1,659,000
2023-03-22	0.330	0.335	0.330	0.335	0.335	273,800
2023-03-21	0.330	0.330	0.325	0.330	0.330	207,700
2023-03-20	0.335	0.340	0.330	0.330	0.330	202,300
2023-03-17	0.325	0.340	0.325	0.340	0.340	479,800
2023-03-16	0.325	0.325	0.325	0.325	0.325	507,200
2023-03-15	0.320	0.335	0.320	0.330	0.330	784,200
2023-03-14	0.325	0.335	0.320	0.325	0.325	1,445,200
2023-03-13	0.340	0.340	0.320	0.325	0.325	1,659,400
2023-03-10	0.340	0.340	0.335	0.335	0.335	404,500

← NewerPage 15 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.