RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5.600 | 5.600 | 5.480 | 5.520 | 4.271 | 3,889,400 |
| 2022-11-14 | 5.620 | 5.620 | 5.550 | 5.590 | 4.325 | 2,816,800 |
| 2022-11-11 | 5.620 | 5.650 | 5.560 | 5.590 | 4.325 | 5,239,700 |
| 2022-11-10 | 5.540 | 5.610 | 5.530 | 5.600 | 4.333 | 4,137,600 |
| 2022-11-09 | 5.510 | 5.560 | 5.500 | 5.550 | 4.294 | 6,694,600 |
| 2022-11-08 | 5.500 | 5.530 | 5.490 | 5.510 | 4.263 | 4,310,200 |
| 2022-11-07 | 5.470 | 5.510 | 5.460 | 5.500 | 4.256 | 6,125,500 |
| 2022-11-04 | 5.490 | 5.530 | 5.450 | 5.450 | 4.217 | 6,361,700 |
| 2022-11-03 | 5.580 | 5.600 | 5.430 | 5.480 | 4.240 | 7,805,500 |
| 2022-11-02 | 5.640 | 5.670 | 5.570 | 5.600 | 4.333 | 3,742,900 |
| 2022-11-01 | 5.710 | 5.760 | 5.620 | 5.640 | 4.364 | 4,667,000 |
| 2022-10-31 | 5.710 | 5.780 | 5.710 | 5.720 | 4.426 | 5,792,900 |
| 2022-10-28 | 5.670 | 5.700 | 5.650 | 5.690 | 4.403 | 4,428,100 |
| 2022-10-27 | 5.710 | 5.730 | 5.660 | 5.670 | 4.387 | 4,006,200 |
| 2022-10-26 | 5.660 | 5.710 | 5.650 | 5.700 | 4.410 | 3,432,200 |
| 2022-10-25 | 5.710 | 5.760 | 5.580 | 5.660 | 4.379 | 7,311,500 |
| 2022-10-21 | 5.630 | 5.730 | 5.630 | 5.730 | 4.434 | 2,581,300 |
| 2022-10-20 | 5.600 | 5.710 | 5.600 | 5.700 | 4.410 | 11,403,000 |
| 2022-10-19 | 5.530 | 5.610 | 5.520 | 5.600 | 4.333 | 6,443,400 |
| 2022-10-18 | 5.500 | 5.530 | 5.470 | 5.510 | 4.263 | 4,009,300 |
| 2022-10-17 | 5.480 | 5.500 | 5.470 | 5.480 | 4.240 | 3,003,700 |
| 2022-10-14 | 5.500 | 5.510 | 5.460 | 5.480 | 4.240 | 2,380,800 |
| 2022-10-13 | 5.480 | 5.510 | 5.460 | 5.490 | 4.248 | 5,441,800 |
| 2022-10-12 | 5.530 | 5.530 | 5.440 | 5.470 | 4.232 | 4,554,800 |
| 2022-10-11 | 5.500 | 5.520 | 5.450 | 5.500 | 4.256 | 3,236,300 |
| 2022-10-07 | 5.570 | 5.570 | 5.490 | 5.520 | 4.271 | 2,046,600 |
| 2022-10-06 | 5.720 | 5.750 | 5.680 | 5.680 | 4.356 | 5,353,700 |
| 2022-10-05 | 5.700 | 5.710 | 5.670 | 5.700 | 4.372 | 5,461,300 |
| 2022-10-04 | 5.620 | 5.700 | 5.620 | 5.660 | 4.341 | 5,474,800 |
| 2022-10-03 | 5.580 | 5.620 | 5.510 | 5.600 | 4.295 | 5,730,900 |
| 2022-09-30 | 5.560 | 5.600 | 5.520 | 5.560 | 4.264 | 3,075,400 |
| 2022-09-29 | 5.590 | 5.600 | 5.510 | 5.560 | 4.264 | 4,618,000 |
| 2022-09-28 | 5.540 | 5.540 | 5.470 | 5.520 | 4.234 | 18,243,301 |
| 2022-09-27 | 5.600 | 5.620 | 5.520 | 5.530 | 4.241 | 9,388,300 |
| 2022-09-26 | 5.650 | 5.660 | 5.540 | 5.600 | 4.295 | 6,124,000 |
| 2022-09-23 | 5.660 | 5.730 | 5.640 | 5.670 | 4.349 | 6,628,600 |
| 2022-09-22 | 5.660 | 5.680 | 5.640 | 5.640 | 4.326 | 3,781,100 |
| 2022-09-21 | 5.670 | 5.680 | 5.640 | 5.660 | 4.341 | 5,184,000 |
| 2022-09-20 | 5.650 | 5.710 | 5.650 | 5.670 | 4.349 | 2,223,600 |
| 2022-09-19 | 5.670 | 5.690 | 5.640 | 5.640 | 4.326 | 4,049,100 |
| 2022-09-15 | 5.730 | 5.730 | 5.680 | 5.680 | 4.356 | 6,234,900 |
| 2022-09-14 | 5.700 | 5.770 | 5.680 | 5.690 | 4.364 | 3,623,500 |
| 2022-09-13 | 5.780 | 5.830 | 5.730 | 5.750 | 4.410 | 2,545,900 |
| 2022-09-12 | 5.770 | 5.810 | 5.770 | 5.790 | 4.441 | 1,896,400 |
| 2022-09-09 | 5.770 | 5.780 | 5.750 | 5.760 | 4.418 | 3,819,000 |
| 2022-09-08 | 5.770 | 5.780 | 5.750 | 5.770 | 4.425 | 3,760,600 |
| 2022-09-07 | 5.750 | 5.790 | 5.740 | 5.770 | 4.425 | 3,658,100 |
| 2022-09-06 | 5.780 | 5.830 | 5.740 | 5.740 | 4.402 | 2,766,200 |
| 2022-09-05 | 5.750 | 5.790 | 5.710 | 5.780 | 4.433 | 1,226,400 |
| 2022-09-02 | 5.780 | 5.790 | 5.740 | 5.750 | 4.410 | 1,567,900 |
| 2022-09-01 | 5.700 | 5.780 | 5.700 | 5.770 | 4.425 | 3,385,300 |
| 2022-08-30 | 5.810 | 5.850 | 5.740 | 5.740 | 4.402 | 7,976,700 |
| 2022-08-29 | 5.760 | 5.840 | 5.740 | 5.810 | 4.456 | 3,550,300 |
| 2022-08-26 | 5.770 | 5.800 | 5.760 | 5.790 | 4.441 | 6,265,800 |
| 2022-08-25 | 5.720 | 5.800 | 5.720 | 5.760 | 4.418 | 3,838,200 |
| 2022-08-24 | 5.750 | 5.770 | 5.690 | 5.700 | 4.372 | 2,389,600 |
| 2022-08-23 | 5.820 | 5.820 | 5.730 | 5.750 | 4.410 | 3,911,700 |
| 2022-08-22 | 5.850 | 5.850 | 5.830 | 5.830 | 4.471 | 2,165,200 |
| 2022-08-19 | 5.910 | 5.920 | 5.850 | 5.880 | 4.510 | 1,420,400 |
| 2022-08-18 | 5.860 | 5.940 | 5.850 | 5.870 | 4.502 | 3,043,800 |
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.