Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.455	0.460	0.410	0.420	0.420	23,532,500
2022-12-07	0.450	0.470	0.450	0.455	0.455	5,707,800
2022-12-06	0.480	0.490	0.450	0.465	0.465	10,594,200
2022-12-05	0.485	0.500	0.465	0.480	0.480	21,063,801
2022-12-02	0.450	0.485	0.440	0.470	0.470	8,742,600
2022-12-01	0.410	0.450	0.405	0.450	0.450	11,809,600
2022-11-30	0.400	0.420	0.400	0.410	0.410	7,277,400
2022-11-29	0.400	0.410	0.395	0.410	0.410	4,786,600
2022-11-25	0.410	0.415	0.395	0.400	0.400	3,358,600
2022-11-24	0.400	0.410	0.390	0.405	0.405	6,759,400
2022-11-23	0.405	0.405	0.395	0.400	0.400	3,365,100
2022-11-22	0.400	0.425	0.390	0.400	0.400	4,636,000
2022-11-21	0.380	0.415	0.360	0.400	0.400	9,840,800
2022-11-17	0.390	0.395	0.375	0.385	0.385	8,044,700
2022-11-16	0.385	0.395	0.375	0.380	0.380	213,000
2022-11-15	0.395	0.400	0.390	0.395	0.395	3,122,500
2022-11-14	0.380	0.400	0.355	0.395	0.395	6,467,700
2022-11-11	0.360	0.390	0.360	0.380	0.380	4,677,500
2022-11-10	0.365	0.365	0.355	0.360	0.360	1,593,900
2022-11-09	0.350	0.375	0.350	0.370	0.370	3,000,600
2022-11-08	0.350	0.350	0.345	0.345	0.345	327,000
2022-11-07	0.350	0.355	0.345	0.350	0.350	712,000
2022-11-04	0.335	0.350	0.335	0.345	0.345	2,310,400
2022-11-03	0.345	0.350	0.335	0.335	0.335	1,624,500
2022-11-02	0.350	0.350	0.345	0.345	0.345	1,376,200
2022-11-01	0.350	0.350	0.340	0.345	0.345	815,200
2022-10-31	0.345	0.350	0.340	0.350	0.350	889,100
2022-10-28	0.350	0.350	0.340	0.345	0.345	667,600
2022-10-27	0.350	0.360	0.340	0.345	0.345	2,066,000
2022-10-26	0.345	0.350	0.340	0.345	0.345	967,300
2022-10-25	0.355	0.365	0.345	0.345	0.345	1,412,400
2022-10-21	0.370	0.390	0.355	0.355	0.355	5,975,400
2022-10-20	0.345	0.370	0.340	0.365	0.365	2,182,000
2022-10-19	0.345	0.355	0.345	0.345	0.345	1,912,600
2022-10-18	0.355	0.355	0.345	0.345	0.345	1,879,800
2022-10-17	0.365	0.365	0.335	0.350	0.350	3,322,600
2022-10-14	0.375	0.375	0.360	0.365	0.365	1,280,900
2022-10-13	0.385	0.395	0.365	0.370	0.370	13,790,800
2022-10-12	0.405	0.410	0.385	0.390	0.390	10,400,100
2022-10-11	0.385	0.410	0.385	0.400	0.400	6,017,700
2022-10-07	0.440	0.450	0.390	0.395	0.395	19,635,400
2022-10-06	0.370	0.445	0.365	0.440	0.440	18,126,699
2022-10-05	0.385	0.385	0.370	0.370	0.370	1,472,700
2022-10-04	0.370	0.385	0.365	0.380	0.380	3,225,000
2022-10-03	0.365	0.365	0.360	0.365	0.365	3,365,300
2022-09-30	0.345	0.375	0.335	0.365	0.365	4,561,500
2022-09-29	0.345	0.350	0.335	0.345	0.345	2,255,000
2022-09-28	0.340	0.350	0.335	0.345	0.345	1,764,800
2022-09-27	0.345	0.350	0.340	0.345	0.345	1,391,500
2022-09-26	0.340	0.345	0.335	0.345	0.345	1,284,500
2022-09-23	0.340	0.350	0.340	0.345	0.345	1,407,400
2022-09-22	0.340	0.350	0.340	0.350	0.350	360,100
2022-09-21	0.345	0.355	0.340	0.350	0.350	856,800
2022-09-20	0.350	0.350	0.345	0.345	0.345	516,500
2022-09-19	0.350	0.350	0.340	0.350	0.350	1,209,500
2022-09-15	0.355	0.360	0.350	0.360	0.360	849,000
2022-09-14	0.350	0.355	0.345	0.355	0.355	749,500
2022-09-13	0.340	0.360	0.340	0.355	0.355	1,753,400
2022-09-12	0.340	0.345	0.330	0.345	0.345	435,300
2022-09-09	0.340	0.345	0.335	0.340	0.340	906,100

← NewerPage 17 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.