RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.720	5.750	5.710	5.750	4.609	2,592,600
2023-08-15	5.700	5.780	5.690	5.730	4.593	6,727,600
2023-08-14	5.650	5.700	5.640	5.700	4.569	2,897,400
2023-08-11	5.650	5.690	5.590	5.650	4.529	3,920,800
2023-08-10	5.680	5.700	5.620	5.650	4.529	4,079,700
2023-08-09	5.670	5.710	5.660	5.710	4.577	3,958,500
2023-08-08	5.650	5.700	5.630	5.680	4.553	2,322,900
2023-08-07	5.600	5.650	5.570	5.650	4.529	1,781,000
2023-08-04	5.600	5.650	5.600	5.630	4.513	1,201,900
2023-08-03	5.630	5.650	5.570	5.600	4.489	1,454,400
2023-08-02	5.660	5.670	5.620	5.650	4.529	3,132,000
2023-08-01	5.690	5.700	5.660	5.680	4.553	2,469,900
2023-07-31	5.660	5.720	5.660	5.690	4.561	2,902,900
2023-07-28	5.660	5.680	5.640	5.660	4.537	3,458,800
2023-07-27	5.660	5.700	5.650	5.680	4.553	2,231,400
2023-07-26	5.650	5.690	5.650	5.670	4.545	3,426,100
2023-07-25	5.560	5.680	5.560	5.650	4.529	6,762,400
2023-07-24	5.550	5.570	5.540	5.550	4.449	3,974,000
2023-07-21	5.500	5.570	5.500	5.570	4.465	1,563,000
2023-07-20	5.510	5.560	5.500	5.500	4.409	3,530,000
2023-07-18	5.550	5.550	5.480	5.500	4.409	3,477,700
2023-07-17	5.550	5.560	5.520	5.550	4.449	4,574,900
2023-07-14	5.480	5.570	5.480	5.540	4.441	6,307,300
2023-07-13	5.450	5.510	5.450	5.480	4.393	3,483,500
2023-07-12	5.450	5.470	5.440	5.450	4.369	2,509,100
2023-07-11	5.420	5.440	5.420	5.440	4.361	6,302,200
2023-07-10	5.400	5.440	5.400	5.420	4.345	8,174,600
2023-07-07	5.440	5.440	5.400	5.400	4.329	9,380,900
2023-07-06	5.430	5.450	5.410	5.420	4.345	2,164,100
2023-07-05	5.450	5.460	5.420	5.420	4.345	2,580,500
2023-07-04	5.440	5.460	5.400	5.460	4.377	661,400
2023-07-03	5.430	5.450	5.420	5.450	4.369	2,260,400
2023-06-30	5.430	5.450	5.390	5.430	4.353	3,424,200
2023-06-28	5.440	5.440	5.400	5.420	4.345	4,103,300
2023-06-27	5.420	5.440	5.410	5.440	4.361	2,171,800
2023-06-26	5.400	5.440	5.400	5.410	4.337	2,068,800
2023-06-23	5.410	5.420	5.390	5.400	4.329	1,654,100
2023-06-22	5.380	5.450	5.380	5.410	4.337	3,293,600
2023-06-21	5.410	5.410	5.340	5.390	4.321	8,477,100
2023-06-20	5.370	5.430	5.340	5.390	4.321	5,741,000
2023-06-19	5.360	5.380	5.330	5.350	4.289	4,412,000
2023-06-16	5.330	5.350	5.320	5.350	4.289	6,434,100
2023-06-15	5.340	5.360	5.310	5.330	4.273	2,599,900
2023-06-14	5.320	5.370	5.320	5.330	4.273	3,050,100
2023-06-13	5.320	5.330	5.310	5.310	4.257	2,395,200
2023-06-12	5.300	5.330	5.300	5.300	4.249	5,552,200
2023-06-09	5.330	5.360	5.290	5.290	4.241	4,718,700
2023-06-08	5.310	5.350	5.300	5.330	4.273	3,268,000
2023-06-07	5.310	5.330	5.300	5.300	4.249	6,149,700
2023-06-06	5.330	5.340	5.290	5.310	4.257	3,976,800
2023-06-02	5.360	5.370	5.290	5.310	4.257	4,011,400
2023-06-01	5.360	5.390	5.330	5.330	4.273	4,359,500
2023-05-31	5.420	5.450	5.350	5.350	4.289	14,421,800
2023-05-30	5.440	5.440	5.410	5.420	4.345	6,355,800
2023-05-29	5.490	5.500	5.410	5.440	4.361	4,017,000
2023-05-26	5.460	5.490	5.450	5.460	4.377	2,955,100
2023-05-25	5.480	5.490	5.460	5.460	4.377	1,795,900
2023-05-24	5.500	5.500	5.450	5.460	4.377	5,047,900
2023-05-23	5.520	5.530	5.490	5.510	4.417	3,557,700
2023-05-22	5.510	5.520	5.490	5.500	4.409	4,239,700

← NewerPage 14 of 21 · 1,228 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.