RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	5.630	5.630	5.610	5.630	4.636	2,720,600
2023-11-08	5.640	5.650	5.620	5.630	4.636	569,300
2023-11-07	5.650	5.650	5.630	5.650	4.653	1,671,100
2023-11-06	5.620	5.650	5.620	5.640	4.644	4,316,800
2023-11-03	5.600	5.630	5.580	5.600	4.611	2,256,400
2023-11-02	5.580	5.600	5.570	5.590	4.603	2,674,000
2023-11-01	5.580	5.600	5.560	5.580	4.595	1,281,400
2023-10-31	5.570	5.600	5.560	5.580	4.595	2,309,200
2023-10-30	5.580	5.600	5.560	5.570	4.587	1,091,100
2023-10-27	5.600	5.600	5.570	5.580	4.595	3,743,600
2023-10-26	5.580	5.610	5.570	5.600	4.611	3,493,600
2023-10-25	5.580	5.600	5.570	5.580	4.595	3,755,900
2023-10-24	5.570	5.580	5.520	5.570	4.587	2,965,500
2023-10-23	5.600	5.600	5.550	5.570	4.587	2,161,100
2023-10-20	5.580	5.600	5.550	5.600	4.611	4,200,700
2023-10-19	5.590	5.600	5.570	5.590	4.603	3,618,200
2023-10-18	5.570	5.610	5.560	5.590	4.603	5,747,500
2023-10-17	5.590	5.600	5.560	5.590	4.603	4,769,900
2023-10-16	5.590	5.600	5.520	5.590	4.603	5,735,100
2023-10-13	5.580	5.610	5.570	5.590	4.603	5,399,700
2023-10-12	5.580	5.610	5.580	5.590	4.603	4,345,100
2023-10-11	5.560	5.580	5.540	5.570	4.587	4,487,500
2023-10-10	5.510	5.560	5.510	5.550	4.570	3,933,800
2023-10-09	5.490	5.500	5.460	5.500	4.529	3,329,600
2023-10-06	5.480	5.500	5.470	5.500	4.529	3,367,800
2023-10-05	5.460	5.500	5.420	5.460	4.496	7,767,100
2023-10-04	5.430	5.450	5.400	5.440	4.480	6,654,000
2023-10-03	5.400	5.440	5.380	5.420	4.463	3,929,100
2023-10-02	5.440	5.450	5.390	5.400	4.447	5,318,900
2023-09-29	5.500	5.510	5.430	5.430	4.471	12,899,500
2023-09-27	5.510	5.530	5.460	5.500	4.529	3,964,100
2023-09-26	5.660	5.680	5.640	5.660	4.537	6,256,500
2023-09-25	5.680	5.700	5.650	5.660	4.537	5,421,500
2023-09-22	5.680	5.690	5.660	5.670	4.545	2,414,000
2023-09-21	5.680	5.690	5.660	5.680	4.553	4,848,800
2023-09-20	5.680	5.700	5.660	5.680	4.553	6,288,900
2023-09-19	5.680	5.690	5.640	5.680	4.553	4,119,900
2023-09-18	5.640	5.690	5.640	5.660	4.537	2,908,600
2023-09-15	5.690	5.710	5.620	5.620	4.505	14,620,500
2023-09-14	5.680	5.710	5.670	5.690	4.561	2,785,000
2023-09-13	5.670	5.680	5.640	5.650	4.529	4,501,900
2023-09-12	5.670	5.690	5.620	5.680	4.553	4,600,100
2023-09-11	5.700	5.700	5.650	5.660	4.537	1,498,000
2023-09-08	5.680	5.690	5.630	5.660	4.537	4,873,400
2023-09-07	5.670	5.700	5.660	5.680	4.553	2,716,800
2023-09-06	5.650	5.690	5.630	5.670	4.545	2,850,700
2023-09-05	5.690	5.700	5.620	5.660	4.537	3,365,500
2023-09-04	5.660	5.730	5.660	5.680	4.553	4,693,800
2023-09-01	5.640	5.670	5.590	5.650	4.529	7,494,900
2023-08-30	5.720	5.740	5.600	5.610	4.497	10,292,100
2023-08-29	5.650	5.720	5.640	5.700	4.569	2,566,500
2023-08-28	5.640	5.670	5.620	5.650	4.529	2,938,900
2023-08-25	5.650	5.690	5.620	5.640	4.521	2,403,500
2023-08-24	5.650	5.710	5.630	5.660	4.537	2,421,200
2023-08-23	5.700	5.700	5.650	5.650	4.529	2,516,700
2023-08-22	5.720	5.720	5.670	5.700	4.569	3,234,500
2023-08-21	5.650	5.740	5.650	5.690	4.561	4,453,600
2023-08-18	5.670	5.690	5.640	5.650	4.529	2,613,700
2023-08-17	5.740	5.750	5.660	5.670	4.545	4,185,600
2023-08-16	5.720	5.750	5.710	5.750	4.609	2,592,600

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.