RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5.920 | 5.950 | 5.860 | 5.860 | 4.494 | 2,732,800 |
| 2022-08-16 | 5.900 | 5.940 | 5.890 | 5.920 | 4.540 | 3,345,900 |
| 2022-08-15 | 5.920 | 5.970 | 5.900 | 5.920 | 4.540 | 2,506,900 |
| 2022-08-12 | 5.920 | 5.980 | 5.920 | 5.950 | 4.563 | 3,755,700 |
| 2022-08-11 | 5.920 | 5.940 | 5.900 | 5.910 | 4.533 | 5,017,100 |
| 2022-08-10 | 5.900 | 5.920 | 5.870 | 5.880 | 4.510 | 6,427,200 |
| 2022-08-09 | 5.890 | 5.950 | 5.880 | 5.900 | 4.525 | 3,408,300 |
| 2022-08-08 | 5.860 | 5.930 | 5.850 | 5.900 | 4.525 | 4,281,100 |
| 2022-08-05 | 5.900 | 5.900 | 5.840 | 5.880 | 4.510 | 2,800,400 |
| 2022-08-04 | 5.840 | 5.920 | 5.840 | 5.880 | 4.510 | 5,451,200 |
| 2022-08-03 | 5.870 | 5.870 | 5.810 | 5.850 | 4.487 | 5,036,400 |
| 2022-08-02 | 5.870 | 5.890 | 5.860 | 5.890 | 4.517 | 3,484,700 |
| 2022-08-01 | 5.880 | 5.890 | 5.850 | 5.880 | 4.510 | 3,025,400 |
| 2022-07-29 | 5.900 | 5.900 | 5.850 | 5.880 | 4.510 | 4,692,600 |
| 2022-07-28 | 5.830 | 5.890 | 5.830 | 5.890 | 4.517 | 3,118,100 |
| 2022-07-27 | 5.780 | 5.830 | 5.760 | 5.830 | 4.471 | 3,282,000 |
| 2022-07-26 | 5.830 | 5.840 | 5.780 | 5.780 | 4.433 | 1,380,200 |
| 2022-07-25 | 5.800 | 5.840 | 5.790 | 5.830 | 4.471 | 2,878,300 |
| 2022-07-22 | 5.800 | 5.870 | 5.780 | 5.800 | 4.448 | 5,850,500 |
| 2022-07-21 | 5.740 | 5.820 | 5.740 | 5.770 | 4.425 | 3,611,200 |
| 2022-07-20 | 5.670 | 5.720 | 5.660 | 5.720 | 4.387 | 2,397,400 |
| 2022-07-19 | 5.660 | 5.680 | 5.630 | 5.660 | 4.341 | 3,394,800 |
| 2022-07-18 | 5.700 | 5.700 | 5.630 | 5.670 | 4.349 | 1,066,500 |
| 2022-07-15 | 5.630 | 5.660 | 5.600 | 5.650 | 4.333 | 4,969,600 |
| 2022-07-14 | 5.650 | 5.670 | 5.610 | 5.650 | 4.333 | 4,425,900 |
| 2022-07-13 | 5.670 | 5.690 | 5.620 | 5.650 | 4.333 | 4,076,300 |
| 2022-07-12 | 5.630 | 5.690 | 5.620 | 5.680 | 4.356 | 1,842,500 |
| 2022-07-08 | 5.660 | 5.660 | 5.620 | 5.640 | 4.326 | 3,523,200 |
| 2022-07-07 | 5.720 | 5.720 | 5.650 | 5.650 | 4.333 | 5,275,900 |
| 2022-07-06 | 5.720 | 5.750 | 5.700 | 5.720 | 4.387 | 2,841,500 |
| 2022-07-05 | 5.740 | 5.750 | 5.700 | 5.720 | 4.387 | 2,952,700 |
| 2022-07-04 | 5.720 | 5.750 | 5.680 | 5.710 | 4.379 | 2,172,200 |
| 2022-07-01 | 5.710 | 5.760 | 5.700 | 5.730 | 4.395 | 1,436,800 |
| 2022-06-30 | 5.720 | 5.770 | 5.660 | 5.730 | 4.395 | 4,260,700 |
| 2022-06-29 | 5.670 | 5.720 | 5.660 | 5.700 | 4.372 | 3,753,400 |
| 2022-06-28 | 5.710 | 5.730 | 5.640 | 5.720 | 4.387 | 2,293,500 |
| 2022-06-27 | 5.700 | 5.730 | 5.650 | 5.710 | 4.379 | 1,982,500 |
| 2022-06-24 | 5.630 | 5.700 | 5.610 | 5.660 | 4.341 | 1,983,800 |
| 2022-06-23 | 5.740 | 5.740 | 5.590 | 5.630 | 4.318 | 5,477,500 |
| 2022-06-22 | 5.730 | 5.750 | 5.690 | 5.700 | 4.372 | 6,354,800 |
| 2022-06-21 | 5.740 | 5.760 | 5.700 | 5.740 | 4.402 | 7,657,900 |
| 2022-06-20 | 5.860 | 5.860 | 5.700 | 5.730 | 4.395 | 5,084,000 |
| 2022-06-17 | 5.800 | 5.880 | 5.780 | 5.880 | 4.510 | 7,591,100 |
| 2022-06-16 | 5.810 | 5.870 | 5.790 | 5.860 | 4.494 | 4,338,300 |
| 2022-06-15 | 5.800 | 5.820 | 5.740 | 5.760 | 4.418 | 6,185,400 |
| 2022-06-14 | 5.770 | 5.830 | 5.700 | 5.830 | 4.471 | 3,435,300 |
| 2022-06-13 | 5.870 | 5.870 | 5.740 | 5.790 | 4.441 | 4,877,000 |
| 2022-06-10 | 5.910 | 5.930 | 5.860 | 5.900 | 4.525 | 2,792,800 |
| 2022-06-09 | 5.940 | 5.960 | 5.860 | 5.910 | 4.533 | 9,087,700 |
| 2022-06-08 | 5.960 | 5.970 | 5.920 | 5.950 | 4.563 | 2,695,100 |
| 2022-06-07 | 5.960 | 5.960 | 5.900 | 5.940 | 4.556 | 3,144,200 |
| 2022-06-03 | 5.980 | 6.020 | 5.930 | 5.960 | 4.571 | 3,166,800 |
| 2022-06-02 | 5.980 | 6.030 | 5.970 | 5.980 | 4.586 | 6,405,000 |
| 2022-06-01 | 5.980 | 6.050 | 5.950 | 6.040 | 4.632 | 6,990,800 |
| 2022-05-31 | 5.910 | 6.080 | 5.880 | 6.080 | 4.663 | 46,388,602 |
| 2022-05-30 | 5.950 | 5.970 | 5.830 | 5.910 | 4.533 | 5,906,000 |
| 2022-05-27 | 5.890 | 5.950 | 5.860 | 5.950 | 4.563 | 6,014,300 |
| 2022-05-26 | 5.860 | 5.900 | 5.830 | 5.880 | 4.510 | 6,259,600 |
| 2022-05-25 | 5.860 | 5.870 | 5.820 | 5.860 | 4.494 | 2,980,900 |
| 2022-05-24 | 5.860 | 5.870 | 5.820 | 5.860 | 4.494 | 5,893,200 |
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.