RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.480	8.490	8.410	8.470	8.309	3,946,000
2026-07-21	8.380	8.500	8.370	8.490	8.329	4,724,500
2026-07-20	8.530	8.530	8.360	8.370	8.211	4,515,300
2026-07-17	8.470	8.540	8.400	8.530	8.368	4,318,800
2026-07-16	8.440	8.500	8.410	8.470	8.309	3,046,600
2026-07-15	8.440	8.440	8.350	8.440	8.280	4,082,500
2026-07-14	8.400	8.440	8.350	8.440	8.280	2,812,300
2026-07-13	8.300	8.430	8.280	8.390	8.231	2,723,200
2026-07-10	8.330	8.350	8.280	8.290	8.133	6,102,000
2026-07-09	8.250	8.330	8.220	8.310	8.152	10,097,800
2026-07-08	8.250	8.310	8.250	8.250	8.093	4,323,000
2026-07-07	8.280	8.280	8.240	8.250	8.093	3,538,700
2026-07-06	8.250	8.260	8.230	8.250	8.093	2,997,100
2026-07-03	8.250	8.300	8.230	8.250	8.093	6,145,800
2026-07-02	8.200	8.250	8.200	8.230	8.074	1,222,200
2026-07-01	8.320	8.340	8.200	8.200	8.044	4,173,900
2026-06-30	8.320	8.350	8.240	8.280	8.123	6,525,800
2026-06-29	8.220	8.340	8.150	8.320	8.162	4,001,500
2026-06-26	8.170	8.250	8.170	8.220	8.064	2,252,500
2026-06-25	8.300	8.310	8.150	8.160	8.005	5,631,000
2026-06-24	8.350	8.390	8.290	8.290	8.133	3,716,700
2026-06-23	8.410	8.410	8.300	8.350	8.192	4,294,500
2026-06-22	8.450	8.450	8.360	8.370	8.211	2,697,200
2026-06-19	8.460	8.470	8.370	8.450	8.290	11,764,700
2026-06-18	8.430	8.580	8.420	8.450	8.290	5,070,500
2026-06-16	8.410	8.500	8.370	8.390	8.231	9,128,700
2026-06-15	8.400	8.450	8.380	8.410	8.250	4,664,400
2026-06-12	8.370	8.430	8.360	8.370	8.211	2,388,400
2026-06-11	8.420	8.440	8.340	8.370	8.211	3,946,800
2026-06-10	8.430	8.470	8.350	8.440	8.280	5,962,100
2026-06-09	8.390	8.440	8.320	8.390	8.231	3,231,800
2026-06-08	8.420	8.450	8.380	8.390	8.231	5,399,700
2026-06-05	8.500	8.580	8.470	8.480	8.319	3,519,700
2026-06-04	8.390	8.580	8.380	8.490	8.329	15,735,600
2026-06-03	8.600	8.600	8.240	8.400	8.241	12,093,600
2026-05-29	8.200	8.240	8.140	8.210	8.054	26,707,801
2026-05-28	8.290	8.360	8.080	8.200	8.044	9,980,200
2026-05-26	8.240	8.290	8.220	8.290	8.133	4,744,800
2026-05-25	8.250	8.290	8.230	8.240	8.084	2,067,900
2026-05-22	8.250	8.300	8.220	8.250	8.093	12,817,100
2026-05-21	8.310	8.320	8.240	8.250	8.093	8,895,100
2026-05-20	8.250	8.320	8.220	8.310	8.152	7,737,400
2026-05-19	8.220	8.270	8.220	8.250	8.093	5,242,700
2026-05-18	8.270	8.300	8.220	8.220	8.064	3,627,400
2026-05-15	8.350	8.350	8.250	8.270	8.113	6,409,500
2026-05-14	8.350	8.350	8.280	8.310	8.152	1,986,400
2026-05-13	8.360	8.370	8.310	8.350	8.192	3,215,300
2026-05-12	8.280	8.360	8.280	8.350	8.192	4,310,000
2026-05-11	8.300	8.330	8.270	8.280	8.123	2,911,100
2026-05-08	8.380	8.400	8.290	8.300	8.142	5,051,800
2026-05-07	8.310	8.400	8.290	8.330	8.172	9,080,900
2026-05-06	8.200	8.310	8.180	8.270	8.113	7,183,500
2026-05-05	8.210	8.240	8.160	8.180	8.025	2,167,200
2026-05-04	8.180	8.220	8.150	8.200	8.044	4,027,900
2026-04-30	8.200	8.240	8.110	8.140	7.985	6,173,000
2026-04-29	8.220	8.220	8.190	8.210	8.054	6,687,700
2026-04-28	8.200	8.230	8.170	8.230	8.074	5,167,000
2026-04-27	8.250	8.260	8.180	8.200	8.044	6,230,400
2026-04-24	8.230	8.280	8.200	8.250	8.093	4,411,800
2026-04-23	8.290	8.300	8.200	8.230	8.074	12,140,400

← NewerPage 2 of 21 · 1,226 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.