Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.345	0.345	0.335	0.340	0.340	686,600
2022-09-07	0.345	0.350	0.340	0.345	0.345	599,800
2022-09-06	0.315	0.355	0.315	0.350	0.350	2,392,900
2022-09-05	0.340	0.340	0.320	0.320	0.320	731,300
2022-09-02	0.345	0.345	0.330	0.345	0.345	397,500
2022-09-01	0.345	0.345	0.330	0.345	0.345	455,300
2022-08-30	0.340	0.355	0.330	0.340	0.340	1,200,100
2022-08-29	0.365	0.365	0.350	0.360	0.360	507,700
2022-08-26	0.370	0.375	0.370	0.375	0.375	521,500
2022-08-25	0.385	0.390	0.375	0.375	0.375	793,200
2022-08-24	0.380	0.395	0.380	0.385	0.385	533,000
2022-08-23	0.375	0.385	0.375	0.380	0.380	822,800
2022-08-22	0.380	0.385	0.370	0.375	0.375	2,873,500
2022-08-19	0.390	0.390	0.385	0.385	0.385	882,200
2022-08-18	0.370	0.390	0.370	0.385	0.385	1,149,800
2022-08-17	0.385	0.385	0.375	0.375	0.375	1,242,500
2022-08-16	0.390	0.395	0.380	0.385	0.385	951,100
2022-08-15	0.395	0.400	0.390	0.395	0.395	969,300
2022-08-12	0.395	0.400	0.390	0.400	0.400	729,500
2022-08-11	0.395	0.405	0.390	0.400	0.400	1,217,500
2022-08-10	0.400	0.400	0.385	0.395	0.395	1,934,900
2022-08-09	0.405	0.410	0.400	0.405	0.405	1,108,600
2022-08-08	0.400	0.410	0.395	0.405	0.405	1,920,200
2022-08-05	0.395	0.400	0.390	0.400	0.400	1,794,800
2022-08-04	0.380	0.395	0.380	0.390	0.390	921,700
2022-08-03	0.380	0.385	0.375	0.380	0.380	1,013,000
2022-08-02	0.390	0.390	0.375	0.380	0.380	1,728,800
2022-08-01	0.385	0.390	0.375	0.390	0.390	1,766,300
2022-07-29	0.375	0.380	0.365	0.380	0.380	2,582,800
2022-07-28	0.365	0.375	0.365	0.375	0.375	1,777,300
2022-07-27	0.355	0.370	0.355	0.365	0.365	1,400,200
2022-07-26	0.355	0.360	0.350	0.355	0.355	697,600
2022-07-25	0.360	0.360	0.345	0.355	0.355	839,800
2022-07-22	0.355	0.365	0.355	0.360	0.360	955,700
2022-07-21	0.350	0.360	0.345	0.355	0.355	1,090,300
2022-07-20	0.345	0.360	0.345	0.345	0.345	931,200
2022-07-19	0.355	0.355	0.345	0.345	0.345	190,000
2022-07-18	0.350	0.360	0.345	0.360	0.360	119,300
2022-07-15	0.355	0.355	0.345	0.350	0.350	271,800
2022-07-14	0.350	0.370	0.350	0.360	0.360	1,317,000
2022-07-13	0.340	0.355	0.340	0.355	0.355	773,000
2022-07-12	0.355	0.365	0.345	0.365	0.365	634,600
2022-07-08	0.360	0.365	0.355	0.365	0.365	1,095,800
2022-07-07	0.360	0.360	0.350	0.360	0.360	594,500
2022-07-06	0.355	0.360	0.350	0.360	0.360	331,000
2022-07-05	0.355	0.360	0.345	0.360	0.360	164,300
2022-07-04	0.340	0.345	0.340	0.345	0.345	41,800
2022-07-01	0.350	0.350	0.335	0.340	0.340	19,200
2022-06-30	0.360	0.360	0.350	0.350	0.350	125,900
2022-06-29	0.355	0.360	0.355	0.360	0.360	152,900
2022-06-28	0.360	0.360	0.350	0.355	0.355	207,600
2022-06-27	0.360	0.365	0.360	0.365	0.365	190,800
2022-06-24	0.350	0.360	0.350	0.355	0.355	418,700
2022-06-23	0.330	0.350	0.330	0.340	0.340	509,300
2022-06-22	0.330	0.340	0.325	0.330	0.330	249,200
2022-06-21	0.320	0.330	0.320	0.330	0.330	215,400
2022-06-20	0.320	0.320	0.315	0.320	0.320	407,500
2022-06-17	0.320	0.325	0.310	0.325	0.325	491,600
2022-06-16	0.340	0.340	0.320	0.325	0.325	557,800
2022-06-15	0.345	0.345	0.330	0.330	0.330	316,000

← NewerPage 18 of 21 · 1,242 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.