Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.350	0.360	0.350	0.355	0.355	9,776,700
2025-05-21	0.360	0.360	0.355	0.355	0.355	16,502,000
2025-05-20	0.355	0.360	0.350	0.355	0.355	18,272,400
2025-05-19	0.355	0.360	0.355	0.355	0.355	7,221,100
2025-05-16	0.360	0.360	0.350	0.355	0.355	17,341,300
2025-05-15	0.350	0.360	0.350	0.355	0.355	17,879,600
2025-05-14	0.355	0.360	0.355	0.355	0.355	8,429,100
2025-05-13	0.360	0.360	0.350	0.355	0.355	16,690,700
2025-05-09	0.355	0.360	0.350	0.355	0.355	18,000,600
2025-05-08	0.345	0.355	0.345	0.350	0.350	9,537,900
2025-05-07	0.350	0.355	0.345	0.350	0.350	16,295,400
2025-05-06	0.350	0.355	0.345	0.350	0.350	19,437,000
2025-05-05	0.355	0.355	0.345	0.350	0.350	8,779,300
2025-05-02	0.350	0.355	0.345	0.350	0.350	19,235,600
2025-04-30	0.350	0.355	0.350	0.350	0.350	22,785,100
2025-04-29	0.345	0.355	0.345	0.350	0.350	16,711,600
2025-04-28	0.350	0.355	0.345	0.350	0.350	19,069,900
2025-04-25	0.355	0.355	0.350	0.350	0.350	16,511,699
2025-04-24	0.350	0.355	0.350	0.350	0.350	13,968,600
2025-04-23	0.345	0.350	0.345	0.350	0.350	17,031,400
2025-04-22	0.350	0.355	0.345	0.350	0.350	14,634,600
2025-04-21	0.345	0.355	0.345	0.350	0.350	9,565,900
2025-04-18	0.345	0.355	0.345	0.350	0.350	17,775,400
2025-04-17	0.355	0.355	0.345	0.350	0.350	19,149,100
2025-04-16	0.350	0.355	0.345	0.350	0.350	9,331,900
2025-04-15	0.355	0.355	0.345	0.350	0.350	20,797,301
2025-04-14	0.350	0.355	0.345	0.350	0.350	20,893,301
2025-04-11	0.350	0.355	0.350	0.350	0.350	11,509,800
2025-04-10	0.345	0.355	0.345	0.350	0.350	19,753,699
2025-04-09	0.350	0.350	0.340	0.345	0.345	21,533,801
2025-04-08	0.350	0.355	0.345	0.350	0.350	20,089,199
2025-04-07	0.350	0.355	0.340	0.345	0.345	23,153,400
2025-04-04	0.350	0.355	0.345	0.350	0.350	16,941,199
2025-04-03	0.355	0.355	0.345	0.350	0.350	15,793,500
2025-04-02	0.350	0.355	0.350	0.350	0.350	19,589,801
2025-03-28	0.345	0.355	0.345	0.350	0.350	12,242,400
2025-03-27	0.345	0.355	0.345	0.350	0.350	13,422,200
2025-03-26	0.345	0.355	0.345	0.350	0.350	14,575,600
2025-03-25	0.355	0.355	0.350	0.350	0.350	10,910,500
2025-03-24	0.350	0.355	0.345	0.355	0.355	13,603,500
2025-03-21	0.355	0.355	0.345	0.350	0.350	14,049,500
2025-03-20	0.355	0.355	0.345	0.350	0.350	13,463,500
2025-03-19	0.345	0.355	0.345	0.350	0.350	14,636,800
2025-03-17	0.350	0.355	0.345	0.345	0.345	19,530,699
2025-03-14	0.350	0.355	0.345	0.350	0.350	16,570,400
2025-03-13	0.345	0.355	0.345	0.350	0.350	13,868,100
2025-03-12	0.355	0.355	0.345	0.350	0.350	14,507,200
2025-03-11	0.345	0.355	0.345	0.350	0.350	15,313,900
2025-03-10	0.350	0.355	0.345	0.350	0.350	11,544,400
2025-03-07	0.345	0.350	0.345	0.350	0.350	13,130,300
2025-03-06	0.355	0.355	0.345	0.350	0.350	12,706,000
2025-03-05	0.345	0.360	0.335	0.350	0.350	15,144,400
2025-03-04	0.350	0.355	0.340	0.345	0.345	15,476,300
2025-03-03	0.355	0.360	0.350	0.355	0.355	13,869,300
2025-02-28	0.360	0.360	0.350	0.355	0.355	13,111,900
2025-02-27	0.360	0.360	0.355	0.355	0.355	15,236,000
2025-02-26	0.355	0.360	0.350	0.355	0.355	15,086,600
2025-02-25	0.350	0.355	0.350	0.355	0.355	14,170,000
2025-02-24	0.355	0.355	0.350	0.355	0.355	12,706,600
2025-02-21	0.355	0.360	0.350	0.355	0.355	14,082,100

← NewerPage 7 of 21 · 1,238 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.