RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5.330 | 5.330 | 5.300 | 5.310 | 3.968 | 2,428,300 |
| 2021-11-23 | 5.330 | 5.340 | 5.310 | 5.330 | 3.983 | 2,836,100 |
| 2021-11-22 | 5.340 | 5.360 | 5.300 | 5.330 | 3.983 | 4,266,600 |
| 2021-11-19 | 5.350 | 5.350 | 5.320 | 5.340 | 3.990 | 3,090,000 |
| 2021-11-18 | 5.330 | 5.340 | 5.310 | 5.330 | 3.983 | 2,867,100 |
| 2021-11-17 | 5.340 | 5.350 | 5.300 | 5.330 | 3.983 | 4,791,600 |
| 2021-11-16 | 5.380 | 5.380 | 5.300 | 5.340 | 3.990 | 2,303,000 |
| 2021-11-15 | 5.380 | 5.380 | 5.340 | 5.360 | 4.005 | 1,449,300 |
| 2021-11-12 | 5.380 | 5.390 | 5.350 | 5.380 | 4.020 | 2,283,200 |
| 2021-11-11 | 5.380 | 5.390 | 5.320 | 5.350 | 3.998 | 4,426,200 |
| 2021-11-10 | 5.380 | 5.380 | 5.320 | 5.350 | 3.998 | 3,781,200 |
| 2021-11-09 | 5.380 | 5.380 | 5.350 | 5.380 | 4.020 | 3,434,000 |
| 2021-11-08 | 5.390 | 5.440 | 5.360 | 5.380 | 4.020 | 2,199,100 |
| 2021-11-05 | 5.400 | 5.430 | 5.350 | 5.390 | 4.028 | 6,373,500 |
| 2021-11-03 | 5.360 | 5.440 | 5.330 | 5.400 | 4.035 | 5,868,900 |
| 2021-11-02 | 5.360 | 5.440 | 5.320 | 5.360 | 4.005 | 4,204,300 |
| 2021-11-01 | 5.440 | 5.440 | 5.310 | 5.330 | 3.983 | 16,893,400 |
| 2021-10-29 | 5.610 | 5.640 | 5.550 | 5.580 | 4.170 | 4,616,300 |
| 2021-10-28 | 5.690 | 5.700 | 5.650 | 5.680 | 4.245 | 2,105,500 |
| 2021-10-27 | 5.750 | 5.750 | 5.620 | 5.670 | 4.237 | 3,997,500 |
| 2021-10-26 | 5.700 | 5.740 | 5.680 | 5.700 | 4.259 | 1,926,400 |
| 2021-10-25 | 5.700 | 5.780 | 5.680 | 5.700 | 4.259 | 5,201,100 |
| 2021-10-22 | 5.750 | 5.790 | 5.680 | 5.700 | 4.259 | 2,921,900 |
| 2021-10-21 | 5.800 | 5.840 | 5.730 | 5.750 | 4.297 | 3,762,400 |
| 2021-10-20 | 5.860 | 5.890 | 5.770 | 5.780 | 4.319 | 5,138,000 |
← NewerPage 21 of 21 · 1,225 trading days
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.