RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5.730 | 5.730 | 5.600 | 5.660 | 4.230 | 2,476,000 |
| 2022-02-21 | 5.670 | 5.710 | 5.620 | 5.700 | 4.259 | 2,922,800 |
| 2022-02-18 | 5.710 | 5.710 | 5.660 | 5.670 | 4.237 | 2,054,500 |
| 2022-02-17 | 5.800 | 5.820 | 5.710 | 5.730 | 4.282 | 1,890,300 |
| 2022-02-16 | 5.830 | 5.850 | 5.770 | 5.790 | 4.327 | 5,114,300 |
| 2022-02-15 | 5.870 | 5.870 | 5.740 | 5.790 | 4.327 | 5,715,900 |
| 2022-02-14 | 5.760 | 5.890 | 5.750 | 5.820 | 4.349 | 6,039,100 |
| 2022-02-11 | 5.710 | 5.840 | 5.690 | 5.810 | 4.342 | 4,124,000 |
| 2022-02-10 | 5.690 | 5.780 | 5.660 | 5.750 | 4.297 | 4,439,400 |
| 2022-02-09 | 5.620 | 5.760 | 5.600 | 5.650 | 4.222 | 3,867,000 |
| 2022-02-08 | 5.580 | 5.620 | 5.560 | 5.570 | 4.162 | 5,422,800 |
| 2022-02-07 | 5.580 | 5.630 | 5.550 | 5.580 | 4.170 | 2,791,600 |
| 2022-02-04 | 5.610 | 5.610 | 5.550 | 5.570 | 4.162 | 1,346,600 |
| 2022-02-03 | 5.600 | 5.610 | 5.570 | 5.590 | 4.177 | 3,687,500 |
| 2022-01-31 | 5.620 | 5.620 | 5.550 | 5.560 | 4.155 | 1,330,200 |
| 2022-01-28 | 5.600 | 5.620 | 5.540 | 5.570 | 4.162 | 4,726,400 |
| 2022-01-27 | 5.540 | 5.600 | 5.530 | 5.540 | 4.140 | 4,405,500 |
| 2022-01-26 | 5.470 | 5.580 | 5.470 | 5.540 | 4.140 | 2,776,400 |
| 2022-01-25 | 5.550 | 5.590 | 5.490 | 5.520 | 4.125 | 5,129,000 |
| 2022-01-24 | 5.660 | 5.660 | 5.570 | 5.590 | 4.177 | 2,652,900 |
| 2022-01-21 | 5.800 | 5.800 | 5.700 | 5.720 | 4.274 | 1,576,800 |
| 2022-01-20 | 5.740 | 5.810 | 5.690 | 5.780 | 4.319 | 3,176,600 |
| 2022-01-19 | 5.810 | 5.830 | 5.740 | 5.760 | 4.304 | 6,434,900 |
| 2022-01-17 | 5.850 | 5.850 | 5.750 | 5.800 | 4.334 | 5,543,600 |
| 2022-01-14 | 5.890 | 5.940 | 5.810 | 5.850 | 4.372 | 4,339,800 |
| 2022-01-13 | 5.750 | 5.900 | 5.750 | 5.890 | 4.401 | 10,723,900 |
| 2022-01-12 | 5.770 | 5.780 | 5.680 | 5.730 | 4.282 | 4,393,800 |
| 2022-01-11 | 5.490 | 5.850 | 5.490 | 5.780 | 4.319 | 12,381,800 |
| 2022-01-10 | 5.430 | 5.470 | 5.400 | 5.460 | 4.080 | 5,562,800 |
| 2022-01-07 | 5.410 | 5.480 | 5.400 | 5.430 | 4.058 | 2,221,800 |
| 2022-01-06 | 5.410 | 5.430 | 5.400 | 5.410 | 4.043 | 1,617,300 |
| 2022-01-05 | 5.450 | 5.470 | 5.410 | 5.440 | 4.065 | 1,660,200 |
| 2022-01-04 | 5.430 | 5.450 | 5.390 | 5.450 | 4.073 | 2,153,400 |
| 2022-01-03 | 5.370 | 5.420 | 5.360 | 5.400 | 4.035 | 898,300 |
| 2021-12-31 | 5.340 | 5.390 | 5.320 | 5.370 | 4.013 | 1,791,900 |
| 2021-12-30 | 5.370 | 5.370 | 5.320 | 5.340 | 3.990 | 2,294,400 |
| 2021-12-29 | 5.340 | 5.370 | 5.320 | 5.370 | 4.013 | 2,143,800 |
| 2021-12-28 | 5.390 | 5.390 | 5.330 | 5.340 | 3.990 | 1,822,200 |
| 2021-12-27 | 5.340 | 5.380 | 5.330 | 5.350 | 3.998 | 1,290,100 |
| 2021-12-24 | 5.320 | 5.340 | 5.300 | 5.320 | 3.976 | 491,100 |
| 2021-12-23 | 5.300 | 5.320 | 5.280 | 5.300 | 3.961 | 1,559,600 |
| 2021-12-22 | 5.330 | 5.330 | 5.280 | 5.300 | 3.961 | 1,603,800 |
| 2021-12-21 | 5.300 | 5.320 | 5.290 | 5.300 | 3.961 | 2,132,200 |
| 2021-12-20 | 5.300 | 5.300 | 5.270 | 5.290 | 3.953 | 799,700 |
| 2021-12-17 | 5.320 | 5.320 | 5.240 | 5.300 | 3.961 | 7,195,100 |
| 2021-12-16 | 5.310 | 5.320 | 5.260 | 5.300 | 3.961 | 1,571,300 |
| 2021-12-15 | 5.360 | 5.380 | 5.290 | 5.310 | 3.968 | 2,198,600 |
| 2021-12-14 | 5.380 | 5.400 | 5.330 | 5.360 | 4.005 | 1,276,700 |
| 2021-12-13 | 5.400 | 5.440 | 5.380 | 5.380 | 4.020 | 1,332,600 |
| 2021-12-10 | 5.420 | 5.450 | 5.340 | 5.350 | 3.998 | 2,823,100 |
| 2021-12-09 | 5.420 | 5.430 | 5.370 | 5.420 | 4.050 | 2,646,200 |
| 2021-12-08 | 5.360 | 5.420 | 5.330 | 5.380 | 4.020 | 3,262,600 |
| 2021-12-07 | 5.270 | 5.350 | 5.250 | 5.350 | 3.998 | 1,529,600 |
| 2021-12-06 | 5.240 | 5.300 | 5.210 | 5.250 | 3.923 | 4,014,800 |
| 2021-12-02 | 5.240 | 5.290 | 5.190 | 5.240 | 3.916 | 4,400,800 |
| 2021-12-01 | 5.280 | 5.290 | 5.220 | 5.240 | 3.916 | 2,753,300 |
| 2021-11-30 | 5.300 | 5.320 | 5.250 | 5.280 | 3.946 | 10,990,700 |
| 2021-11-29 | 5.170 | 5.270 | 5.170 | 5.260 | 3.931 | 2,105,400 |
| 2021-11-26 | 5.330 | 5.330 | 5.200 | 5.260 | 3.931 | 3,611,500 |
| 2021-11-25 | 5.310 | 5.340 | 5.310 | 5.330 | 3.983 | 1,755,200 |
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.