Reservoir Link Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.315	0.325	0.315	0.320	0.320	9,719,400
2024-11-20	0.320	0.325	0.315	0.315	0.315	7,890,200
2024-11-19	0.315	0.320	0.310	0.320	0.320	8,778,000
2024-11-18	0.315	0.320	0.305	0.315	0.315	4,747,400
2024-11-15	0.325	0.330	0.310	0.315	0.315	4,232,300
2024-11-14	0.325	0.330	0.320	0.325	0.325	11,570,100
2024-11-13	0.315	0.330	0.310	0.325	0.325	5,383,400
2024-11-12	0.315	0.320	0.300	0.320	0.320	6,794,500
2024-11-11	0.300	0.315	0.300	0.315	0.315	12,502,400
2024-11-08	0.305	0.310	0.300	0.305	0.305	4,757,600
2024-11-07	0.305	0.310	0.305	0.310	0.310	2,894,700
2024-11-06	0.305	0.310	0.300	0.310	0.310	8,149,700
2024-11-05	0.300	0.310	0.300	0.305	0.305	4,586,200
2024-11-04	0.305	0.305	0.300	0.305	0.305	5,793,300
2024-11-01	0.295	0.305	0.295	0.305	0.305	6,189,400
2024-10-30	0.305	0.305	0.295	0.300	0.300	3,682,400
2024-10-29	0.300	0.310	0.300	0.305	0.305	10,518,600
2024-10-28	0.305	0.305	0.300	0.305	0.305	4,722,500
2024-10-25	0.305	0.310	0.305	0.305	0.305	2,925,500
2024-10-24	0.310	0.310	0.300	0.305	0.305	11,760,800
2024-10-23	0.295	0.305	0.290	0.305	0.305	5,775,200
2024-10-22	0.295	0.300	0.290	0.300	0.300	207,900
2024-10-21	0.290	0.295	0.290	0.295	0.295	11,314,800
2024-10-18	0.300	0.300	0.290	0.290	0.290	1,925,600
2024-10-17	0.285	0.300	0.285	0.295	0.295	1,374,100
2024-10-16	0.285	0.290	0.280	0.290	0.290	8,761,100
2024-10-15	0.290	0.290	0.280	0.285	0.285	2,128,200
2024-10-14	0.285	0.290	0.280	0.285	0.285	2,667,400
2024-10-11	0.280	0.290	0.280	0.290	0.290	5,311,000
2024-10-10	0.280	0.285	0.280	0.285	0.285	140,300
2024-10-09	0.280	0.285	0.280	0.285	0.285	4,778,700
2024-10-08	0.280	0.285	0.280	0.285	0.285	945,500
2024-10-07	0.285	0.285	0.280	0.280	0.280	229,400
2024-10-04	0.285	0.290	0.280	0.285	0.285	5,055,700
2024-10-03	0.280	0.290	0.275	0.290	0.290	2,637,200
2024-10-02	0.285	0.285	0.280	0.285	0.285	1,020,800
2024-10-01	0.290	0.295	0.280	0.290	0.290	7,035,000
2024-09-30	0.285	0.290	0.285	0.290	0.290	316,200
2024-09-27	0.295	0.295	0.285	0.285	0.285	862,000
2024-09-26	0.290	0.315	0.290	0.295	0.295	16,423,699
2024-09-25	0.290	0.290	0.285	0.290	0.290	215,500
2024-09-24	0.290	0.295	0.290	0.290	0.290	7,753,000
2024-09-23	0.290	0.295	0.285	0.290	0.290	2,637,800
2024-09-20	0.285	0.290	0.285	0.290	0.290	209,000
2024-09-19	0.285	0.295	0.285	0.290	0.290	902,100
2024-09-18	0.280	0.290	0.280	0.290	0.290	332,600
2024-09-17	0.290	0.290	0.285	0.285	0.285	279,000
2024-09-13	0.285	0.295	0.285	0.285	0.285	277,300
2024-09-12	0.290	0.290	0.280	0.290	0.290	260,900
2024-09-11	0.280	0.290	0.275	0.290	0.290	2,625,900
2024-09-10	0.280	0.285	0.280	0.280	0.280	751,100
2024-09-09	0.290	0.290	0.280	0.285	0.285	143,700
2024-09-06	0.275	0.290	0.275	0.290	0.290	4,464,400
2024-09-05	0.275	0.275	0.275	0.275	0.275	341,000
2024-09-04	0.280	0.280	0.275	0.275	0.275	655,000
2024-09-03	0.275	0.290	0.275	0.285	0.285	3,100,200
2024-09-02	0.275	0.280	0.275	0.275	0.275	638,500
2024-08-30	0.285	0.285	0.275	0.280	0.280	1,498,100
2024-08-29	0.280	0.290	0.275	0.290	0.290	2,398,700
2024-08-28	0.285	0.285	0.275	0.280	0.280	1,276,000

← NewerPage 9 of 21 · 1,241 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.