RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	5.530	5.530	5.460	5.480	4.240	6,374,200
2023-02-16	5.540	5.560	5.500	5.520	4.271	5,278,800
2023-02-15	5.530	5.540	5.510	5.530	4.279	4,521,400
2023-02-14	5.510	5.560	5.500	5.520	4.271	6,373,900
2023-02-13	5.500	5.540	5.500	5.500	4.256	2,939,700
2023-02-10	5.500	5.500	5.470	5.490	4.248	8,925,800
2023-02-09	5.510	5.510	5.460	5.480	4.240	6,625,800
2023-02-08	5.680	5.680	5.510	5.510	4.263	10,601,800
2023-02-07	5.650	5.690	5.630	5.660	4.379	4,385,800
2023-02-03	5.690	5.690	5.660	5.680	4.395	2,977,900
2023-02-02	5.750	5.750	5.650	5.690	4.403	5,834,700
2023-01-31	5.730	5.750	5.690	5.750	4.449	5,214,900
2023-01-30	5.740	5.760	5.710	5.730	4.434	2,843,600
2023-01-27	5.740	5.760	5.690	5.730	4.434	3,084,300
2023-01-26	5.720	5.740	5.710	5.720	4.426	1,206,600
2023-01-25	5.680	5.760	5.680	5.750	4.449	3,611,100
2023-01-20	5.690	5.720	5.640	5.680	4.395	5,380,200
2023-01-19	5.740	5.750	5.670	5.680	4.395	5,286,500
2023-01-18	5.720	5.780	5.700	5.740	4.441	2,543,500
2023-01-17	5.780	5.780	5.700	5.720	4.426	2,895,500
2023-01-16	5.770	5.780	5.730	5.760	4.457	1,512,400
2023-01-13	5.750	5.770	5.740	5.770	4.465	3,419,800
2023-01-12	5.730	5.750	5.710	5.720	4.426	2,897,700
2023-01-11	5.720	5.760	5.700	5.750	4.449	1,586,700
2023-01-10	5.760	5.760	5.700	5.720	4.426	2,061,000
2023-01-09	5.700	5.770	5.690	5.760	4.457	3,134,400
2023-01-06	5.670	5.700	5.640	5.690	4.403	905,600
2023-01-05	5.670	5.690	5.660	5.670	4.387	3,727,100
2023-01-04	5.700	5.730	5.620	5.640	4.364	3,659,200
2023-01-03	5.780	5.780	5.660	5.680	4.395	3,225,300
2022-12-30	5.740	5.810	5.740	5.790	4.480	7,363,900
2022-12-29	5.610	5.770	5.580	5.750	4.449	5,983,000
2022-12-28	5.670	5.680	5.550	5.600	4.333	6,501,000
2022-12-27	5.730	5.730	5.590	5.650	4.372	5,940,100
2022-12-23	5.700	5.740	5.660	5.740	4.441	1,838,400
2022-12-22	5.680	5.700	5.640	5.680	4.395	2,187,300
2022-12-21	5.710	5.710	5.640	5.650	4.372	5,196,100
2022-12-20	5.700	5.740	5.670	5.710	4.418	1,883,900
2022-12-19	5.770	5.770	5.690	5.710	4.418	2,670,400
2022-12-16	5.700	5.770	5.690	5.770	4.465	3,378,000
2022-12-15	5.780	5.780	5.730	5.740	4.441	2,226,400
2022-12-14	5.700	5.760	5.700	5.740	4.441	2,813,500
2022-12-13	5.650	5.710	5.620	5.700	4.410	5,738,900
2022-12-12	5.610	5.690	5.610	5.660	4.379	2,084,300
2022-12-09	5.640	5.660	5.580	5.610	4.341	3,825,200
2022-12-08	5.710	5.710	5.620	5.640	4.364	3,913,500
2022-12-07	5.600	5.710	5.580	5.700	4.410	6,003,400
2022-12-06	5.570	5.630	5.570	5.600	4.333	5,907,700
2022-12-05	5.580	5.610	5.510	5.600	4.333	5,409,800
2022-12-02	5.620	5.620	5.540	5.570	4.310	4,145,700
2022-12-01	5.650	5.690	5.580	5.600	4.333	3,903,900
2022-11-30	5.680	5.690	5.620	5.620	4.348	18,978,900
2022-11-29	5.700	5.700	5.600	5.670	4.387	7,627,400
2022-11-25	5.690	5.720	5.680	5.690	4.403	10,104,100
2022-11-24	5.500	5.710	5.500	5.670	4.387	12,066,400
2022-11-23	5.460	5.470	5.440	5.470	4.232	4,563,100
2022-11-22	5.460	5.520	5.450	5.470	4.232	4,968,300
2022-11-21	5.470	5.490	5.430	5.460	4.225	10,448,100
2022-11-17	5.550	5.560	5.480	5.520	4.271	10,145,000
2022-11-16	5.530	5.530	5.480	5.500	4.256	8,542,700

← NewerPage 16 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.