RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.510	5.520	5.490	5.500	4.409	1,883,300
2023-05-17	5.530	5.530	5.490	5.510	4.417	2,676,800
2023-05-16	5.500	5.540	5.500	5.510	4.417	1,857,000
2023-05-15	5.490	5.520	5.470	5.500	4.409	3,346,300
2023-05-12	5.500	5.520	5.470	5.480	4.393	9,263,400
2023-05-11	5.510	5.570	5.500	5.510	4.417	4,620,000
2023-05-10	5.570	5.580	5.490	5.500	4.409	3,928,500
2023-05-09	5.570	5.570	5.520	5.550	4.449	1,620,800
2023-05-08	5.530	5.580	5.520	5.570	4.465	3,655,800
2023-05-05	5.520	5.550	5.490	5.510	4.417	4,684,600
2023-05-03	5.500	5.540	5.460	5.520	4.425	5,959,200
2023-05-02	5.480	5.530	5.480	5.520	4.425	2,943,600
2023-04-28	5.530	5.530	5.460	5.480	4.393	3,786,700
2023-04-27	5.500	5.530	5.490	5.520	4.425	2,169,200
2023-04-26	5.520	5.520	5.470	5.480	4.393	4,280,200
2023-04-25	5.510	5.540	5.500	5.520	4.425	2,718,300
2023-04-20	5.490	5.530	5.480	5.510	4.417	4,435,300
2023-04-19	5.540	5.540	5.480	5.490	4.401	4,032,100
2023-04-18	5.560	5.560	5.510	5.530	4.433	3,022,500
2023-04-17	5.510	5.570	5.500	5.550	4.449	5,668,400
2023-04-14	5.510	5.550	5.460	5.490	4.401	5,685,100
2023-04-13	5.710	5.760	5.710	5.750	4.449	5,291,400
2023-04-12	5.720	5.740	5.700	5.700	4.410	4,372,600
2023-04-11	5.720	5.740	5.700	5.710	4.418	3,249,800
2023-04-10	5.670	5.720	5.670	5.700	4.410	5,648,400
2023-04-07	5.640	5.670	5.610	5.670	4.387	6,450,200
2023-04-06	5.620	5.620	5.580	5.620	4.348	6,712,200
2023-04-05	5.620	5.630	5.600	5.610	4.341	2,594,800
2023-04-04	5.640	5.650	5.590	5.600	4.333	4,274,600
2023-04-03	5.600	5.630	5.590	5.590	4.325	1,425,300
2023-03-31	5.570	5.600	5.570	5.580	4.318	4,371,200
2023-03-30	5.560	5.590	5.520	5.570	4.310	2,750,500
2023-03-29	5.530	5.570	5.500	5.540	4.287	2,982,200
2023-03-28	5.480	5.520	5.450	5.510	4.263	3,569,700
2023-03-27	5.440	5.470	5.440	5.450	4.217	5,966,100
2023-03-24	5.500	5.510	5.440	5.440	4.209	7,076,500
2023-03-23	5.520	5.540	5.470	5.500	4.256	7,192,700
2023-03-22	5.530	5.560	5.500	5.520	4.271	8,695,200
2023-03-21	5.550	5.580	5.510	5.520	4.271	5,192,500
2023-03-20	5.520	5.520	5.490	5.500	4.256	6,524,600
2023-03-17	5.500	5.550	5.500	5.500	4.256	6,076,200
2023-03-16	5.530	5.530	5.460	5.490	4.248	4,437,200
2023-03-15	5.530	5.580	5.510	5.530	4.279	3,179,900
2023-03-14	5.620	5.620	5.450	5.480	4.240	6,987,900
2023-03-13	5.610	5.640	5.570	5.620	4.348	3,662,400
2023-03-10	5.690	5.690	5.640	5.650	4.372	3,369,400
2023-03-09	5.700	5.720	5.630	5.720	4.426	2,710,100
2023-03-08	5.690	5.700	5.660	5.690	4.403	1,985,500
2023-03-07	5.650	5.730	5.650	5.730	4.434	2,268,400
2023-03-06	5.720	5.720	5.640	5.650	4.372	2,077,000
2023-03-03	5.720	5.740	5.690	5.720	4.426	2,526,200
2023-03-02	5.720	5.730	5.690	5.710	4.418	2,288,300
2023-03-01	5.680	5.730	5.670	5.700	4.410	3,536,800
2023-02-28	5.640	5.690	5.640	5.680	4.395	7,742,000
2023-02-27	5.490	5.640	5.490	5.610	4.341	6,818,800
2023-02-24	5.500	5.500	5.460	5.480	4.240	2,094,400
2023-02-23	5.480	5.500	5.420	5.470	4.232	4,200,800
2023-02-22	5.490	5.510	5.460	5.470	4.232	4,039,600
2023-02-21	5.480	5.510	5.480	5.490	4.248	3,452,800
2023-02-20	5.480	5.500	5.460	5.470	4.232	2,486,400

← NewerPage 15 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.