RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	5.860	5.870	5.820	5.860	4.494	5,893,200
2022-05-23	5.840	5.870	5.810	5.860	4.494	3,799,800
2022-05-20	5.830	5.870	5.830	5.860	4.494	6,734,500
2022-05-19	5.850	5.860	5.770	5.840	4.479	4,763,900
2022-05-18	5.850	5.870	5.810	5.870	4.502	6,902,200
2022-05-17	5.880	5.890	5.790	5.850	4.487	16,320,200
2022-05-13	6.150	6.150	6.030	6.040	4.514	12,223,000
2022-05-12	6.150	6.200	6.110	6.150	4.596	6,819,200
2022-05-11	6.050	6.170	6.050	6.150	4.596	13,470,400
2022-05-10	6.040	6.080	6.030	6.050	4.521	10,840,000
2022-05-09	6.100	6.130	6.020	6.040	4.514	4,928,700
2022-05-06	6.040	6.100	5.950	6.070	4.536	5,404,400
2022-05-05	6.300	6.310	6.030	6.050	4.521	8,637,100
2022-04-29	6.200	6.250	6.150	6.250	4.670	6,898,200
2022-04-28	6.070	6.220	6.050	6.190	4.626	9,915,100
2022-04-27	5.990	6.070	5.990	6.010	4.491	4,700,000
2022-04-26	5.990	6.040	5.980	6.030	4.506	9,670,500
2022-04-25	5.970	6.010	5.930	5.970	4.461	3,905,400
2022-04-22	5.940	6.000	5.920	5.970	4.461	4,709,500
2022-04-21	5.890	5.930	5.880	5.920	4.424	4,598,000
2022-04-20	5.890	5.920	5.850	5.880	4.394	4,885,100
2022-04-18	5.930	5.930	5.870	5.880	4.394	3,597,300
2022-04-15	5.940	5.950	5.920	5.930	4.431	2,453,700
2022-04-14	5.980	5.990	5.930	5.940	4.439	4,142,400
2022-04-13	5.950	5.990	5.940	5.980	4.469	5,660,700
2022-04-12	5.950	5.970	5.940	5.950	4.446	3,773,100
2022-04-11	6.010	6.030	5.940	5.950	4.446	2,302,700
2022-04-08	5.990	6.030	5.970	6.010	4.491	2,153,600
2022-04-07	5.970	6.000	5.960	5.990	4.476	5,314,900
2022-04-06	5.930	5.990	5.920	5.980	4.469	4,747,400
2022-04-05	6.000	6.000	5.940	5.950	4.446	5,610,800
2022-04-04	5.990	6.040	5.950	5.970	4.461	5,370,000
2022-04-01	5.980	6.040	5.940	5.990	4.476	4,988,600
2022-03-31	5.950	5.970	5.910	5.960	4.454	5,863,900
2022-03-30	5.960	5.980	5.910	5.940	4.439	2,773,600
2022-03-29	5.970	5.970	5.910	5.930	4.431	2,104,800
2022-03-28	6.040	6.040	5.950	5.960	4.454	3,386,900
2022-03-25	6.040	6.040	5.960	5.990	4.476	1,915,200
2022-03-24	5.990	6.040	5.980	6.000	4.484	2,473,100
2022-03-23	5.950	6.100	5.950	6.020	4.499	6,361,100
2022-03-22	5.950	5.950	5.900	5.930	4.431	4,050,100
2022-03-21	5.960	6.000	5.910	5.950	4.446	2,661,800
2022-03-18	5.990	6.010	5.910	5.950	4.446	7,894,500
2022-03-17	5.860	6.030	5.830	5.980	4.469	12,524,500
2022-03-16	5.800	5.860	5.790	5.860	4.379	9,225,600
2022-03-15	5.840	5.840	5.730	5.770	4.312	6,436,600
2022-03-14	5.850	5.850	5.760	5.800	4.334	2,296,200
2022-03-11	5.850	5.850	5.750	5.810	4.342	2,552,500
2022-03-10	5.740	5.830	5.710	5.830	4.357	5,982,600
2022-03-09	5.580	5.730	5.550	5.700	4.259	3,891,700
2022-03-08	5.580	5.600	5.510	5.570	4.162	8,455,500
2022-03-07	5.850	5.850	5.600	5.640	4.215	5,960,000
2022-03-04	5.900	5.900	5.830	5.850	4.372	4,077,100
2022-03-03	5.820	5.930	5.820	5.900	4.409	7,142,700
2022-03-02	5.820	5.870	5.800	5.810	4.342	8,054,900
2022-03-01	5.900	5.900	5.790	5.810	4.342	7,153,100
2022-02-28	5.730	5.900	5.730	5.900	4.409	9,299,900
2022-02-25	5.660	5.730	5.660	5.730	4.282	4,315,800
2022-02-24	5.700	5.710	5.620	5.690	4.252	3,063,500
2022-02-23	5.700	5.700	5.620	5.690	4.252	2,000,400

← NewerPage 19 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.