Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.340	0.340	0.335	0.335	0.335	404,500
2023-03-09	0.340	0.350	0.340	0.340	0.340	1,300,000
2023-03-08	0.350	0.350	0.340	0.345	0.345	756,600
2023-03-07	0.350	0.350	0.345	0.350	0.350	677,300
2023-03-06	0.345	0.350	0.340	0.350	0.350	1,473,500
2023-03-03	0.340	0.350	0.340	0.345	0.345	694,300
2023-03-02	0.335	0.345	0.335	0.340	0.340	430,200
2023-03-01	0.345	0.345	0.335	0.340	0.340	1,259,800
2023-02-28	0.350	0.350	0.340	0.340	0.340	817,300
2023-02-27	0.350	0.350	0.345	0.345	0.345	540,800
2023-02-24	0.345	0.355	0.345	0.350	0.350	1,524,700
2023-02-23	0.355	0.355	0.345	0.350	0.350	1,585,500
2023-02-22	0.355	0.360	0.345	0.350	0.350	1,630,800
2023-02-21	0.380	0.380	0.355	0.360	0.360	4,210,100
2023-02-20	0.350	0.380	0.345	0.375	0.375	5,935,600
2023-02-17	0.355	0.355	0.345	0.345	0.345	889,500
2023-02-16	0.345	0.360	0.345	0.355	0.355	680,200
2023-02-15	0.345	0.350	0.340	0.345	0.345	1,110,700
2023-02-14	0.350	0.350	0.340	0.345	0.345	1,244,300
2023-02-13	0.360	0.360	0.345	0.350	0.350	2,176,200
2023-02-10	0.370	0.370	0.355	0.360	0.360	997,700
2023-02-09	0.365	0.370	0.360	0.370	0.370	793,800
2023-02-08	0.370	0.375	0.360	0.360	0.360	776,900
2023-02-07	0.375	0.375	0.365	0.370	0.370	583,600
2023-02-03	0.385	0.385	0.370	0.375	0.375	978,100
2023-02-02	0.360	0.385	0.360	0.380	0.380	3,466,300
2023-01-31	0.360	0.365	0.355	0.360	0.360	1,443,300
2023-01-30	0.380	0.380	0.365	0.365	0.365	2,868,600
2023-01-27	0.395	0.400	0.375	0.385	0.385	3,637,200
2023-01-26	0.380	0.390	0.375	0.390	0.390	2,276,500
2023-01-25	0.355	0.380	0.355	0.375	0.375	2,642,600
2023-01-20	0.355	0.360	0.355	0.355	0.355	1,213,200
2023-01-19	0.345	0.355	0.345	0.355	0.355	1,225,300
2023-01-18	0.350	0.355	0.345	0.345	0.345	1,139,400
2023-01-17	0.355	0.355	0.345	0.345	0.345	1,949,300
2023-01-16	0.355	0.360	0.350	0.355	0.355	998,900
2023-01-13	0.355	0.360	0.355	0.360	0.360	1,013,600
2023-01-12	0.365	0.365	0.355	0.355	0.355	2,317,100
2023-01-11	0.355	0.370	0.355	0.360	0.360	1,983,400
2023-01-10	0.355	0.365	0.350	0.355	0.355	2,029,600
2023-01-09	0.340	0.355	0.340	0.355	0.355	1,991,300
2023-01-06	0.345	0.345	0.335	0.340	0.340	1,701,800
2023-01-05	0.350	0.350	0.335	0.345	0.345	2,439,800
2023-01-04	0.345	0.350	0.340	0.350	0.350	1,873,200
2023-01-03	0.360	0.365	0.345	0.345	0.345	2,353,100
2022-12-30	0.365	0.365	0.360	0.360	0.360	4,110,200
2022-12-29	0.375	0.375	0.355	0.360	0.360	8,164,500
2022-12-28	0.375	0.380	0.375	0.375	0.375	1,172,300
2022-12-27	0.365	0.375	0.360	0.375	0.375	2,964,100
2022-12-23	0.370	0.370	0.360	0.365	0.365	1,253,700
2022-12-22	0.370	0.375	0.365	0.375	0.375	4,605,100
2022-12-21	0.385	0.385	0.370	0.370	0.370	1,873,500
2022-12-20	0.385	0.390	0.380	0.380	0.380	7,049,500
2022-12-19	0.405	0.405	0.380	0.385	0.385	4,821,600
2022-12-16	0.400	0.410	0.400	0.405	0.405	12,513,100
2022-12-15	0.400	0.410	0.400	0.405	0.405	2,704,800
2022-12-14	0.405	0.410	0.400	0.400	0.400	7,083,300
2022-12-13	0.405	0.415	0.400	0.405	0.405	9,288,000
2022-12-12	0.415	0.430	0.405	0.405	0.405	7,633,700
2022-12-09	0.420	0.435	0.415	0.420	0.420	15,383,800

← NewerPage 16 of 21 · 1,239 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.