Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.355	0.355	0.350	0.355	0.355	17,565,801
2025-02-19	0.350	0.360	0.350	0.355	0.355	13,136,700
2025-02-18	0.355	0.360	0.350	0.355	0.355	11,700,100
2025-02-17	0.355	0.365	0.350	0.355	0.355	16,126,800
2025-02-14	0.355	0.360	0.350	0.355	0.355	15,083,500
2025-02-13	0.360	0.365	0.355	0.355	0.355	13,789,500
2025-02-12	0.355	0.360	0.350	0.360	0.360	11,984,600
2025-02-10	0.355	0.360	0.350	0.355	0.355	18,012,600
2025-02-07	0.350	0.360	0.350	0.350	0.350	14,380,800
2025-02-06	0.355	0.360	0.350	0.350	0.350	10,542,200
2025-02-05	0.360	0.360	0.350	0.355	0.355	17,016,199
2025-02-04	0.350	0.360	0.350	0.355	0.355	13,307,300
2025-02-03	0.355	0.360	0.350	0.355	0.355	8,691,700
2025-01-31	0.355	0.360	0.350	0.350	0.350	15,042,300
2025-01-28	0.355	0.360	0.350	0.355	0.355	14,113,300
2025-01-27	0.360	0.370	0.355	0.360	0.360	10,237,500
2025-01-24	0.355	0.365	0.350	0.360	0.360	19,855,000
2025-01-23	0.350	0.360	0.350	0.355	0.355	18,305,900
2025-01-22	0.345	0.355	0.345	0.350	0.350	12,319,600
2025-01-21	0.340	0.350	0.340	0.345	0.345	16,962,500
2025-01-20	0.335	0.345	0.335	0.340	0.340	15,020,300
2025-01-17	0.345	0.345	0.335	0.340	0.340	13,984,600
2025-01-16	0.340	0.345	0.335	0.340	0.340	15,473,300
2025-01-15	0.335	0.345	0.335	0.340	0.340	11,301,500
2025-01-14	0.345	0.345	0.335	0.335	0.335	11,644,100
2025-01-13	0.335	0.345	0.335	0.340	0.340	14,916,100
2025-01-10	0.340	0.345	0.335	0.340	0.340	7,458,700
2025-01-09	0.345	0.350	0.335	0.340	0.340	11,198,400
2025-01-08	0.350	0.355	0.340	0.345	0.345	13,645,300
2025-01-07	0.345	0.355	0.340	0.350	0.350	9,648,700
2025-01-06	0.345	0.350	0.345	0.345	0.345	13,104,400
2025-01-03	0.335	0.345	0.335	0.345	0.345	12,993,500
2025-01-02	0.335	0.340	0.335	0.335	0.335	3,047,700
2024-12-31	0.335	0.345	0.335	0.340	0.340	9,408,300
2024-12-30	0.335	0.345	0.335	0.340	0.340	9,401,800
2024-12-27	0.340	0.345	0.335	0.340	0.340	9,745,000
2024-12-26	0.340	0.345	0.335	0.340	0.340	10,266,000
2024-12-24	0.340	0.345	0.335	0.340	0.340	10,722,200
2024-12-23	0.340	0.345	0.335	0.335	0.335	5,754,400
2024-12-20	0.335	0.345	0.335	0.340	0.340	14,344,200
2024-12-19	0.335	0.340	0.330	0.335	0.335	10,317,500
2024-12-18	0.335	0.340	0.330	0.335	0.335	13,925,600
2024-12-17	0.335	0.340	0.330	0.335	0.335	15,429,200
2024-12-16	0.330	0.340	0.325	0.335	0.335	12,029,900
2024-12-13	0.335	0.340	0.325	0.330	0.330	10,716,600
2024-12-12	0.325	0.340	0.325	0.335	0.335	15,742,300
2024-12-11	0.330	0.330	0.325	0.325	0.325	867,900
2024-12-10	0.335	0.340	0.325	0.330	0.330	7,122,200
2024-12-09	0.335	0.345	0.330	0.340	0.340	20,697,801
2024-12-06	0.340	0.350	0.330	0.340	0.340	8,072,800
2024-12-05	0.365	0.375	0.330	0.345	0.345	27,840,000
2024-12-04	0.340	0.400	0.340	0.365	0.365	67,335,508
2024-12-03	0.325	0.340	0.325	0.340	0.340	12,541,900
2024-12-02	0.325	0.330	0.320	0.330	0.330	6,592,800
2024-11-29	0.325	0.330	0.320	0.325	0.325	14,439,400
2024-11-28	0.325	0.330	0.320	0.320	0.320	3,287,400
2024-11-27	0.320	0.335	0.320	0.325	0.325	10,934,700
2024-11-26	0.325	0.330	0.320	0.320	0.320	9,251,400
2024-11-25	0.325	0.330	0.320	0.330	0.330	9,880,500
2024-11-22	0.320	0.330	0.315	0.325	0.325	10,440,300

← NewerPage 8 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.