Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.515	0.540	0.515	0.535	0.535	1,806,000
2021-12-14	0.530	0.535	0.515	0.515	0.515	1,014,200
2021-12-13	0.505	0.545	0.500	0.535	0.535	7,354,800
2021-12-10	0.500	0.505	0.490	0.505	0.505	1,002,200
2021-12-09	0.495	0.520	0.485	0.510	0.510	5,262,200
2021-12-08	0.490	0.495	0.480	0.485	0.485	1,126,100
2021-12-07	0.470	0.485	0.470	0.485	0.485	800,700
2021-12-06	0.470	0.475	0.460	0.465	0.465	916,700
2021-12-02	0.475	0.475	0.465	0.470	0.470	1,485,200
2021-12-01	0.470	0.480	0.470	0.475	0.475	900,800
2021-11-30	0.475	0.490	0.470	0.475	0.475	1,743,800
2021-11-29	0.470	0.480	0.455	0.475	0.475	3,055,700
2021-11-26	0.515	0.515	0.475	0.480	0.480	6,408,400
2021-11-25	0.530	0.530	0.520	0.520	0.520	2,022,200
2021-11-24	0.530	0.535	0.520	0.535	0.535	1,984,800
2021-11-23	0.545	0.545	0.520	0.525	0.525	3,401,000
2021-11-22	0.565	0.565	0.550	0.550	0.550	5,003,400
2021-11-19	0.560	0.580	0.560	0.575	0.575	4,747,100
2021-11-18	0.565	0.565	0.550	0.555	0.555	1,833,100
2021-11-17	0.575	0.575	0.555	0.565	0.565	3,072,800
2021-11-16	0.560	0.580	0.560	0.570	0.570	4,391,300
2021-11-15	0.565	0.565	0.555	0.560	0.560	1,818,100
2021-11-12	0.525	0.570	0.520	0.560	0.560	5,436,800
2021-11-11	0.520	0.525	0.520	0.525	0.525	935,000
2021-11-10	0.520	0.530	0.520	0.525	0.525	1,280,800
2021-11-09	0.530	0.535	0.510	0.515	0.515	3,500,600
2021-11-08	0.545	0.545	0.530	0.530	0.530	1,935,400
2021-11-05	0.540	0.550	0.535	0.540	0.540	1,943,300
2021-11-03	0.560	0.560	0.535	0.545	0.545	2,556,600
2021-11-02	0.540	0.560	0.540	0.555	0.555	1,236,500
2021-11-01	0.540	0.560	0.535	0.540	0.540	1,799,800
2021-10-29	0.530	0.555	0.530	0.550	0.550	2,231,900
2021-10-28	0.540	0.540	0.525	0.525	0.525	5,605,200
2021-10-27	0.555	0.560	0.540	0.550	0.550	3,873,400
2021-10-26	0.580	0.580	0.555	0.555	0.555	4,810,200
2021-10-25	0.580	0.590	0.575	0.575	0.575	3,539,600
2021-10-22	0.575	0.585	0.570	0.575	0.575	3,070,900
2021-10-21	0.610	0.610	0.580	0.580	0.580	6,937,300
2021-10-20	0.610	0.620	0.595	0.600	0.600	4,758,500

← NewerPage 21 of 21 · 1,239 trading days

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.