RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.290	8.300	8.200	8.230	8.074	12,140,400
2026-04-22	8.260	8.300	8.190	8.270	8.113	8,218,000
2026-04-21	8.180	8.310	8.160	8.260	8.103	7,868,400
2026-04-20	8.170	8.220	8.130	8.180	8.025	3,514,100
2026-04-17	8.130	8.220	8.100	8.180	8.025	6,427,000
2026-04-16	8.080	8.140	8.030	8.100	7.946	7,267,700
2026-04-15	8.140	8.160	8.030	8.050	7.897	6,790,800
2026-04-14	8.050	8.200	8.050	8.100	7.946	10,848,200
2026-04-13	8.120	8.120	7.990	8.010	7.858	7,692,300
2026-04-10	8.050	8.170	8.050	8.150	7.995	14,023,600
2026-04-09	8.250	8.250	8.000	8.000	7.848	10,534,700
2026-04-08	8.320	8.330	8.230	8.270	8.113	8,624,200
2026-04-07	8.160	8.230	8.120	8.140	7.985	4,673,000
2026-04-06	8.300	8.350	8.130	8.140	7.985	6,220,100
2026-04-03	8.540	8.580	8.310	8.320	8.162	8,174,000
2026-04-02	8.590	8.620	8.500	8.540	8.378	12,385,700
2026-04-01	8.500	8.630	8.490	8.630	8.466	8,047,300
2026-03-31	8.290	8.440	8.210	8.440	8.280	13,021,500
2026-03-30	8.360	8.370	8.170	8.270	8.113	10,702,700
2026-03-27	8.560	8.560	8.390	8.440	8.280	3,931,200
2026-03-26	8.550	8.590	8.530	8.560	8.398	3,802,200
2026-03-25	8.490	8.600	8.430	8.530	8.368	7,550,000
2026-03-24	8.580	8.600	8.410	8.450	8.290	12,966,400
2026-03-19	8.460	8.620	8.410	8.530	8.368	9,723,300
2026-03-18	8.350	8.530	8.350	8.500	8.339	6,874,800
2026-03-17	8.260	8.400	8.260	8.350	8.192	5,472,800
2026-03-16	8.290	8.290	8.160	8.250	8.093	7,190,200
2026-03-13	8.260	8.300	8.170	8.290	8.133	15,214,400
2026-03-12	8.620	8.640	8.590	8.620	8.113	13,991,600
2026-03-11	8.510	8.630	8.480	8.610	8.104	8,256,000
2026-03-10	8.360	8.560	8.360	8.500	8.000	9,615,600
2026-03-09	8.440	8.440	8.190	8.300	7.812	15,723,700
2026-03-06	8.480	8.500	8.450	8.480	7.981	8,354,400
2026-03-05	8.520	8.580	8.480	8.500	8.000	12,476,500
2026-03-04	8.600	8.610	8.470	8.500	8.000	12,934,500
2026-03-03	8.470	8.650	8.460	8.600	8.094	10,389,600
2026-03-02	8.300	8.460	8.220	8.460	7.962	9,191,900
2026-02-27	8.300	8.400	8.180	8.400	7.906	24,752,000
2026-02-26	8.400	8.400	8.180	8.300	7.812	4,895,600
2026-02-25	8.280	8.330	8.250	8.310	7.821	3,621,500
2026-02-24	8.150	8.280	8.120	8.280	7.793	4,633,400
2026-02-23	8.200	8.240	8.150	8.150	7.671	9,512,100
2026-02-20	8.170	8.220	8.170	8.180	7.699	5,726,400
2026-02-19	8.100	8.220	8.100	8.170	7.689	1,986,000
2026-02-16	8.180	8.210	8.080	8.080	7.605	5,560,400
2026-02-13	8.190	8.240	8.160	8.180	7.699	4,760,000
2026-02-12	8.210	8.270	8.190	8.200	7.718	4,591,600
2026-02-11	8.220	8.240	8.190	8.210	7.727	8,698,100
2026-02-10	8.250	8.320	8.180	8.200	7.718	7,303,300
2026-02-09	8.180	8.260	8.160	8.260	7.774	5,261,600
2026-02-06	8.130	8.170	8.070	8.140	7.661	9,639,700
2026-02-05	8.180	8.220	8.150	8.160	7.680	7,064,700
2026-02-04	8.150	8.200	8.150	8.160	7.680	7,705,200
2026-02-03	8.400	8.400	8.150	8.150	7.671	11,204,500
2026-01-30	8.090	8.450	8.090	8.450	7.953	8,679,100
2026-01-29	8.320	8.320	8.060	8.100	7.624	13,502,100
2026-01-28	8.410	8.430	8.310	8.320	7.831	7,112,800
2026-01-27	8.300	8.500	8.300	8.410	7.915	9,567,800
2026-01-26	8.160	8.310	8.150	8.290	7.802	9,564,900
2026-01-23	8.130	8.190	8.090	8.150	7.671	3,957,600

← NewerPage 3 of 21 · 1,227 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.