Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.345	0.345	0.325	0.340	0.340	825,400
2022-06-13	0.370	0.370	0.350	0.350	0.350	1,179,200
2022-06-10	0.380	0.380	0.370	0.375	0.375	168,700
2022-06-09	0.380	0.380	0.375	0.375	0.375	236,300
2022-06-08	0.370	0.380	0.370	0.380	0.380	271,800
2022-06-07	0.375	0.375	0.370	0.370	0.370	277,300
2022-06-03	0.370	0.375	0.370	0.375	0.375	360,300
2022-06-02	0.365	0.370	0.365	0.370	0.370	577,900
2022-06-01	0.360	0.365	0.350	0.365	0.365	416,600
2022-05-31	0.355	0.360	0.350	0.360	0.360	835,500
2022-05-30	0.370	0.370	0.355	0.355	0.355	497,300
2022-05-27	0.370	0.375	0.370	0.370	0.370	356,900
2022-05-26	0.380	0.380	0.355	0.370	0.370	1,958,000
2022-05-25	0.380	0.390	0.380	0.380	0.380	810,200
2022-05-24	0.395	0.395	0.375	0.380	0.380	4,695,500
2022-05-23	0.420	0.425	0.420	0.425	0.425	140,300
2022-05-20	0.425	0.430	0.425	0.430	0.430	114,700
2022-05-19	0.420	0.425	0.415	0.420	0.420	144,700
2022-05-18	0.425	0.430	0.425	0.425	0.425	244,200
2022-05-17	0.420	0.430	0.420	0.425	0.425	476,600
2022-05-13	0.420	0.420	0.415	0.415	0.415	555,900
2022-05-12	0.435	0.435	0.415	0.415	0.415	619,200
2022-05-11	0.420	0.430	0.420	0.430	0.430	530,100
2022-05-10	0.425	0.435	0.425	0.430	0.430	842,800
2022-05-09	0.460	0.460	0.440	0.440	0.440	996,500
2022-05-06	0.435	0.460	0.425	0.455	0.455	1,830,800
2022-05-05	0.435	0.450	0.435	0.435	0.435	618,900
2022-04-29	0.430	0.455	0.430	0.435	0.435	565,300
2022-04-28	0.430	0.445	0.430	0.430	0.430	780,000
2022-04-27	0.440	0.440	0.430	0.430	0.430	741,000
2022-04-26	0.440	0.440	0.435	0.440	0.440	730,200
2022-04-25	0.460	0.460	0.440	0.440	0.440	1,603,100
2022-04-22	0.475	0.475	0.465	0.470	0.470	1,952,500
2022-04-21	0.470	0.480	0.465	0.480	0.480	1,927,000
2022-04-20	0.465	0.465	0.455	0.465	0.465	978,000
2022-04-18	0.470	0.470	0.450	0.455	0.455	834,900
2022-04-15	0.445	0.475	0.440	0.470	0.470	3,590,600
2022-04-14	0.435	0.450	0.435	0.440	0.440	1,249,500
2022-04-13	0.425	0.435	0.425	0.435	0.435	563,700
2022-04-12	0.420	0.425	0.420	0.420	0.420	222,500
2022-04-11	0.430	0.435	0.420	0.430	0.430	484,800
2022-04-08	0.430	0.430	0.430	0.430	0.430	580,800
2022-04-07	0.445	0.445	0.430	0.435	0.435	575,700
2022-04-06	0.440	0.450	0.440	0.450	0.450	393,600
2022-04-05	0.425	0.450	0.425	0.445	0.445	1,449,500
2022-04-04	0.425	0.430	0.420	0.425	0.425	978,000
2022-04-01	0.420	0.425	0.415	0.420	0.420	402,600
2022-03-31	0.420	0.425	0.415	0.425	0.425	877,800
2022-03-30	0.430	0.430	0.415	0.415	0.415	354,100
2022-03-29	0.425	0.430	0.420	0.430	0.430	743,800
2022-03-28	0.435	0.440	0.425	0.430	0.430	924,300
2022-03-25	0.430	0.435	0.425	0.430	0.430	781,200
2022-03-24	0.435	0.445	0.435	0.435	0.435	555,100
2022-03-23	0.430	0.435	0.420	0.435	0.435	822,900
2022-03-22	0.435	0.435	0.425	0.430	0.430	322,600
2022-03-21	0.440	0.440	0.430	0.435	0.435	343,400
2022-03-18	0.420	0.440	0.420	0.435	0.435	1,011,000
2022-03-17	0.410	0.430	0.405	0.420	0.420	2,440,800
2022-03-16	0.405	0.410	0.400	0.405	0.405	501,800
2022-03-15	0.400	0.410	0.395	0.405	0.405	1,178,600

← NewerPage 19 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.