RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5.610 | 5.630 | 5.570 | 5.580 | 4.595 | 1,807,400 |
| 2024-02-07 | 5.600 | 5.620 | 5.590 | 5.600 | 4.611 | 2,746,500 |
| 2024-02-06 | 5.640 | 5.640 | 5.600 | 5.610 | 4.620 | 1,699,200 |
| 2024-02-05 | 5.620 | 5.640 | 5.610 | 5.630 | 4.636 | 2,627,400 |
| 2024-02-02 | 5.570 | 5.650 | 5.570 | 5.620 | 4.628 | 2,783,400 |
| 2024-01-31 | 5.640 | 5.640 | 5.580 | 5.600 | 4.611 | 4,544,200 |
| 2024-01-30 | 5.660 | 5.660 | 5.630 | 5.640 | 4.644 | 4,035,400 |
| 2024-01-29 | 5.600 | 5.660 | 5.600 | 5.650 | 4.653 | 3,391,200 |
| 2024-01-26 | 5.610 | 5.650 | 5.590 | 5.610 | 4.620 | 2,579,900 |
| 2024-01-24 | 5.610 | 5.620 | 5.600 | 5.610 | 4.620 | 2,979,600 |
| 2024-01-23 | 5.570 | 5.610 | 5.560 | 5.600 | 4.611 | 6,214,900 |
| 2024-01-22 | 5.540 | 5.610 | 5.490 | 5.570 | 4.587 | 9,944,400 |
| 2024-01-19 | 5.540 | 5.540 | 5.500 | 5.530 | 4.554 | 4,521,400 |
| 2024-01-18 | 5.550 | 5.550 | 5.520 | 5.540 | 4.562 | 2,260,700 |
| 2024-01-17 | 5.550 | 5.550 | 5.510 | 5.550 | 4.570 | 2,671,800 |
| 2024-01-16 | 5.570 | 5.580 | 5.530 | 5.550 | 4.570 | 4,136,100 |
| 2024-01-15 | 5.520 | 5.570 | 5.490 | 5.570 | 4.587 | 2,050,300 |
| 2024-01-12 | 5.490 | 5.510 | 5.490 | 5.510 | 4.537 | 2,394,300 |
| 2024-01-11 | 5.510 | 5.540 | 5.480 | 5.490 | 4.521 | 4,540,500 |
| 2024-01-10 | 5.550 | 5.550 | 5.500 | 5.520 | 4.545 | 4,057,100 |
| 2024-01-09 | 5.520 | 5.570 | 5.520 | 5.550 | 4.570 | 7,901,400 |
| 2024-01-08 | 5.500 | 5.520 | 5.500 | 5.510 | 4.537 | 4,596,200 |
| 2024-01-05 | 5.460 | 5.500 | 5.460 | 5.500 | 4.529 | 5,954,500 |
| 2024-01-04 | 5.420 | 5.470 | 5.410 | 5.460 | 4.496 | 6,543,300 |
| 2024-01-03 | 5.460 | 5.460 | 5.400 | 5.410 | 4.455 | 11,529,700 |
| 2024-01-02 | 5.450 | 5.460 | 5.420 | 5.450 | 4.488 | 1,540,800 |
| 2023-12-29 | 5.470 | 5.510 | 5.430 | 5.450 | 4.488 | 17,896,801 |
| 2023-12-28 | 5.400 | 5.460 | 5.390 | 5.460 | 4.496 | 6,645,100 |
| 2023-12-27 | 5.420 | 5.420 | 5.380 | 5.390 | 4.438 | 12,601,400 |
| 2023-12-26 | 5.420 | 5.430 | 5.390 | 5.400 | 4.447 | 21,308,600 |
| 2023-12-22 | 5.470 | 5.470 | 5.390 | 5.420 | 4.463 | 12,426,400 |
| 2023-12-21 | 5.500 | 5.500 | 5.430 | 5.450 | 4.488 | 6,163,300 |
| 2023-12-20 | 5.540 | 5.560 | 5.490 | 5.500 | 4.529 | 14,413,800 |
| 2023-12-19 | 5.560 | 5.560 | 5.520 | 5.530 | 4.554 | 2,790,300 |
| 2023-12-18 | 5.520 | 5.560 | 5.520 | 5.550 | 4.570 | 7,916,700 |
| 2023-12-15 | 5.500 | 5.540 | 5.500 | 5.530 | 4.554 | 7,672,200 |
| 2023-12-14 | 5.500 | 5.510 | 5.480 | 5.500 | 4.529 | 7,437,900 |
| 2023-12-13 | 5.500 | 5.510 | 5.480 | 5.490 | 4.521 | 5,145,300 |
| 2023-12-12 | 5.510 | 5.520 | 5.480 | 5.500 | 4.529 | 5,309,800 |
| 2023-12-11 | 5.530 | 5.530 | 5.490 | 5.510 | 4.537 | 4,196,000 |
| 2023-12-08 | 5.500 | 5.520 | 5.490 | 5.500 | 4.529 | 2,849,100 |
| 2023-12-07 | 5.470 | 5.500 | 5.460 | 5.490 | 4.521 | 3,726,200 |
| 2023-12-06 | 5.490 | 5.490 | 5.450 | 5.470 | 4.504 | 2,541,100 |
| 2023-12-05 | 5.450 | 5.480 | 5.450 | 5.480 | 4.513 | 4,922,700 |
| 2023-12-04 | 5.480 | 5.490 | 5.420 | 5.450 | 4.488 | 9,885,900 |
| 2023-12-01 | 5.450 | 5.480 | 5.440 | 5.470 | 4.504 | 6,676,900 |
| 2023-11-30 | 5.490 | 5.490 | 5.450 | 5.450 | 4.488 | 11,024,700 |
| 2023-11-29 | 5.510 | 5.530 | 5.460 | 5.490 | 4.521 | 5,578,200 |
| 2023-11-28 | 5.570 | 5.580 | 5.480 | 5.510 | 4.537 | 9,861,700 |
| 2023-11-27 | 5.620 | 5.630 | 5.560 | 5.570 | 4.587 | 1,722,000 |
| 2023-11-24 | 5.600 | 5.610 | 5.590 | 5.600 | 4.611 | 1,964,900 |
| 2023-11-23 | 5.610 | 5.620 | 5.590 | 5.600 | 4.611 | 2,578,500 |
| 2023-11-22 | 5.630 | 5.630 | 5.600 | 5.600 | 4.611 | 1,582,300 |
| 2023-11-21 | 5.630 | 5.650 | 5.620 | 5.630 | 4.636 | 1,848,000 |
| 2023-11-20 | 5.640 | 5.640 | 5.600 | 5.630 | 4.636 | 1,433,700 |
| 2023-11-17 | 5.630 | 5.650 | 5.610 | 5.630 | 4.636 | 1,832,900 |
| 2023-11-16 | 5.630 | 5.640 | 5.620 | 5.630 | 4.636 | 1,448,400 |
| 2023-11-15 | 5.630 | 5.640 | 5.610 | 5.640 | 4.644 | 2,280,900 |
| 2023-11-14 | 5.640 | 5.650 | 5.610 | 5.610 | 4.620 | 1,366,400 |
| 2023-11-10 | 5.630 | 5.640 | 5.610 | 5.640 | 4.644 | 1,028,600 |
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.