Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.405	0.405	0.395	0.400	0.400	790,400
2022-03-11	0.405	0.405	0.395	0.405	0.405	1,204,100
2022-03-10	0.400	0.405	0.390	0.405	0.405	1,396,800
2022-03-09	0.390	0.410	0.390	0.400	0.400	1,361,000
2022-03-08	0.400	0.410	0.375	0.385	0.385	3,399,300
2022-03-07	0.475	0.475	0.400	0.415	0.415	7,272,700
2022-03-04	0.480	0.480	0.465	0.465	0.465	2,158,700
2022-03-03	0.490	0.495	0.480	0.485	0.485	2,473,400
2022-03-02	0.505	0.520	0.480	0.485	0.485	17,673,100
2022-03-01	0.480	0.500	0.470	0.500	0.500	4,063,200
2022-02-28	0.505	0.505	0.480	0.480	0.480	2,760,700
2022-02-25	0.510	0.510	0.490	0.495	0.495	3,240,600
2022-02-24	0.505	0.540	0.490	0.515	0.515	10,944,900
2022-02-23	0.485	0.505	0.480	0.505	0.505	2,917,500
2022-02-22	0.510	0.515	0.475	0.490	0.490	12,253,700
2022-02-21	0.525	0.525	0.500	0.500	0.500	3,176,800
2022-02-18	0.520	0.530	0.515	0.525	0.525	1,716,000
2022-02-17	0.530	0.530	0.520	0.525	0.525	5,573,400
2022-02-16	0.535	0.545	0.525	0.540	0.540	2,927,300
2022-02-15	0.560	0.575	0.540	0.540	0.540	3,593,000
2022-02-14	0.585	0.600	0.560	0.560	0.560	11,355,600
2022-02-11	0.550	0.565	0.545	0.565	0.565	1,717,800
2022-02-10	0.555	0.560	0.550	0.555	0.555	2,179,500
2022-02-09	0.560	0.570	0.555	0.555	0.555	2,021,100
2022-02-08	0.570	0.570	0.555	0.565	0.565	1,204,300
2022-02-07	0.580	0.585	0.555	0.565	0.565	7,371,500
2022-02-04	0.540	0.580	0.540	0.575	0.575	10,447,700
2022-02-03	0.525	0.545	0.520	0.535	0.535	1,302,800
2022-01-31	0.520	0.525	0.515	0.525	0.525	388,400
2022-01-28	0.525	0.530	0.510	0.515	0.515	891,400
2022-01-27	0.505	0.530	0.495	0.525	0.525	2,052,000
2022-01-26	0.480	0.505	0.480	0.505	0.505	1,004,700
2022-01-25	0.525	0.525	0.470	0.480	0.480	5,225,900
2022-01-24	0.530	0.530	0.520	0.520	0.520	1,835,200
2022-01-21	0.540	0.545	0.530	0.530	0.530	1,786,400
2022-01-20	0.555	0.555	0.545	0.545	0.545	824,400
2022-01-19	0.570	0.580	0.550	0.555	0.555	8,072,000
2022-01-17	0.550	0.565	0.540	0.565	0.565	2,516,000
2022-01-14	0.555	0.555	0.535	0.540	0.540	2,475,700
2022-01-13	0.560	0.565	0.555	0.560	0.560	2,091,300
2022-01-12	0.560	0.580	0.550	0.555	0.555	17,217,500
2022-01-11	0.565	0.565	0.530	0.550	0.550	2,263,500
2022-01-10	0.570	0.570	0.555	0.565	0.565	1,546,600
2022-01-07	0.555	0.570	0.550	0.570	0.570	6,271,900
2022-01-06	0.550	0.550	0.535	0.545	0.545	893,700
2022-01-05	0.550	0.560	0.545	0.550	0.550	1,037,000
2022-01-04	0.555	0.560	0.545	0.550	0.550	1,431,600
2022-01-03	0.535	0.555	0.530	0.550	0.550	1,919,300
2021-12-31	0.535	0.540	0.530	0.540	0.540	465,200
2021-12-30	0.540	0.540	0.535	0.540	0.540	265,700
2021-12-29	0.535	0.545	0.530	0.540	0.540	862,300
2021-12-28	0.530	0.535	0.530	0.530	0.530	798,400
2021-12-27	0.530	0.530	0.520	0.525	0.525	493,700
2021-12-24	0.540	0.540	0.525	0.530	0.530	539,300
2021-12-23	0.530	0.540	0.520	0.540	0.540	723,300
2021-12-22	0.520	0.535	0.520	0.530	0.530	821,400
2021-12-21	0.510	0.520	0.505	0.515	0.515	427,000
2021-12-20	0.545	0.545	0.510	0.510	0.510	3,010,600
2021-12-17	0.555	0.560	0.540	0.550	0.550	3,184,600
2021-12-16	0.535	0.550	0.535	0.550	0.550	3,687,900

← NewerPage 20 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.