RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 5.480 | 5.500 | 5.480 | 5.490 | 4.727 | 3,772,200 |
| 2024-05-08 | 5.520 | 5.520 | 5.470 | 5.480 | 4.719 | 3,394,100 |
| 2024-05-07 | 5.480 | 5.520 | 5.470 | 5.500 | 4.736 | 7,961,500 |
| 2024-05-06 | 5.450 | 5.480 | 5.450 | 5.480 | 4.719 | 2,485,300 |
| 2024-05-03 | 5.480 | 5.490 | 5.440 | 5.440 | 4.684 | 8,194,900 |
| 2024-05-02 | 5.500 | 5.520 | 5.470 | 5.470 | 4.710 | 4,953,800 |
| 2024-04-30 | 5.480 | 5.510 | 5.480 | 5.500 | 4.736 | 9,594,800 |
| 2024-04-29 | 5.510 | 5.510 | 5.460 | 5.470 | 4.710 | 7,443,300 |
| 2024-04-26 | 5.510 | 5.530 | 5.480 | 5.500 | 4.736 | 3,314,200 |
| 2024-04-25 | 5.520 | 5.530 | 5.510 | 5.510 | 4.745 | 4,167,800 |
| 2024-04-24 | 5.550 | 5.560 | 5.500 | 5.520 | 4.753 | 10,782,200 |
| 2024-04-23 | 5.530 | 5.570 | 5.530 | 5.530 | 4.762 | 7,021,900 |
| 2024-04-22 | 5.490 | 5.540 | 5.470 | 5.520 | 4.753 | 4,384,400 |
| 2024-04-19 | 5.490 | 5.510 | 5.460 | 5.480 | 4.719 | 10,940,300 |
| 2024-04-18 | 5.490 | 5.510 | 5.470 | 5.480 | 4.719 | 8,250,300 |
| 2024-04-17 | 5.700 | 5.730 | 5.690 | 5.720 | 4.710 | 4,992,400 |
| 2024-04-16 | 5.740 | 5.760 | 5.680 | 5.700 | 4.694 | 8,915,600 |
| 2024-04-15 | 5.760 | 5.780 | 5.730 | 5.740 | 4.727 | 8,664,100 |
| 2024-04-12 | 5.750 | 5.780 | 5.750 | 5.770 | 4.751 | 10,963,500 |
| 2024-04-09 | 5.750 | 5.770 | 5.730 | 5.740 | 4.727 | 4,400,600 |
| 2024-04-08 | 5.750 | 5.760 | 5.730 | 5.730 | 4.718 | 6,918,100 |
| 2024-04-05 | 5.690 | 5.740 | 5.690 | 5.730 | 4.718 | 6,283,900 |
| 2024-04-04 | 5.670 | 5.710 | 5.670 | 5.690 | 4.685 | 9,745,200 |
| 2024-04-03 | 5.740 | 5.740 | 5.660 | 5.660 | 4.661 | 13,296,800 |
| 2024-04-02 | 5.700 | 5.730 | 5.700 | 5.730 | 4.718 | 12,499,000 |
| 2024-04-01 | 5.690 | 5.710 | 5.680 | 5.700 | 4.694 | 4,072,300 |
| 2024-03-29 | 5.660 | 5.680 | 5.650 | 5.670 | 4.669 | 5,154,300 |
| 2024-03-27 | 5.650 | 5.660 | 5.620 | 5.640 | 4.644 | 10,430,700 |
| 2024-03-26 | 5.640 | 5.650 | 5.610 | 5.640 | 4.644 | 10,607,200 |
| 2024-03-25 | 5.650 | 5.650 | 5.610 | 5.620 | 4.628 | 5,801,900 |
| 2024-03-22 | 5.670 | 5.680 | 5.640 | 5.640 | 4.644 | 4,333,300 |
| 2024-03-21 | 5.640 | 5.670 | 5.640 | 5.660 | 4.661 | 3,470,500 |
| 2024-03-20 | 5.670 | 5.700 | 5.640 | 5.640 | 4.644 | 7,618,100 |
| 2024-03-19 | 5.670 | 5.680 | 5.630 | 5.670 | 4.669 | 15,333,900 |
| 2024-03-18 | 5.630 | 5.680 | 5.630 | 5.670 | 4.669 | 20,342,199 |
| 2024-03-15 | 5.610 | 5.650 | 5.610 | 5.620 | 4.628 | 17,888,801 |
| 2024-03-14 | 5.620 | 5.620 | 5.600 | 5.620 | 4.628 | 11,043,900 |
| 2024-03-13 | 5.650 | 5.670 | 5.620 | 5.630 | 4.636 | 10,160,100 |
| 2024-03-12 | 5.650 | 5.670 | 5.630 | 5.660 | 4.661 | 5,754,500 |
| 2024-03-11 | 5.640 | 5.680 | 5.640 | 5.650 | 4.653 | 4,233,700 |
| 2024-03-08 | 5.630 | 5.650 | 5.620 | 5.640 | 4.644 | 4,494,900 |
| 2024-03-07 | 5.630 | 5.630 | 5.590 | 5.630 | 4.636 | 6,831,100 |
| 2024-03-06 | 5.610 | 5.620 | 5.580 | 5.610 | 4.620 | 5,472,500 |
| 2024-03-05 | 5.640 | 5.640 | 5.580 | 5.600 | 4.611 | 6,684,200 |
| 2024-03-04 | 5.620 | 5.650 | 5.600 | 5.620 | 4.628 | 5,516,800 |
| 2024-03-01 | 5.600 | 5.640 | 5.600 | 5.610 | 4.620 | 3,472,100 |
| 2024-02-29 | 5.610 | 5.640 | 5.600 | 5.600 | 4.611 | 8,896,800 |
| 2024-02-28 | 5.690 | 5.690 | 5.590 | 5.600 | 4.611 | 12,753,100 |
| 2024-02-27 | 5.650 | 5.700 | 5.640 | 5.680 | 4.677 | 5,461,800 |
| 2024-02-26 | 5.660 | 5.670 | 5.630 | 5.650 | 4.653 | 5,457,500 |
| 2024-02-23 | 5.660 | 5.670 | 5.640 | 5.660 | 4.661 | 3,527,000 |
| 2024-02-22 | 5.660 | 5.660 | 5.640 | 5.650 | 4.653 | 1,671,200 |
| 2024-02-21 | 5.640 | 5.660 | 5.630 | 5.660 | 4.661 | 5,713,400 |
| 2024-02-20 | 5.630 | 5.660 | 5.630 | 5.660 | 4.661 | 7,382,500 |
| 2024-02-19 | 5.630 | 5.650 | 5.620 | 5.630 | 4.636 | 4,749,800 |
| 2024-02-16 | 5.610 | 5.640 | 5.610 | 5.620 | 4.628 | 4,627,500 |
| 2024-02-15 | 5.650 | 5.650 | 5.610 | 5.610 | 4.620 | 4,712,200 |
| 2024-02-14 | 5.620 | 5.650 | 5.620 | 5.640 | 4.644 | 4,884,200 |
| 2024-02-13 | 5.590 | 5.640 | 5.590 | 5.630 | 4.636 | 3,685,600 |
| 2024-02-09 | 5.580 | 5.610 | 5.580 | 5.580 | 4.595 | 627,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.1500 MYR |
| 2026-03-13 | 0.3500 MYR |
| 2025-09-12 | 0.1500 MYR |
| 2025-03-21 | 0.2800 MYR |
| 2024-09-17 | 0.1500 MYR |
| 2024-04-18 | 0.2500 MYR |
| 2023-09-27 | 0.1500 MYR |
| 2023-04-14 | 0.2000 MYR |
| 2022-10-07 | 0.0500 MYR |
| 2022-05-17 | 0.1500 MYR |
| 2021-10-05 | 0.1000 MYR |
| 2021-06-09 | 0.0765 MYR |
| 2021-01-19 | 0.1000 MYR |
| 2020-06-10 | 0.1850 MYR |
| 2019-09-18 | 0.1250 MYR |
| 2019-05-07 | 0.1300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.