RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	7.990	8.070	7.970	7.990	7.520	8,952,300
2026-01-20	8.100	8.100	7.940	8.010	7.539	8,765,300
2026-01-19	8.220	8.220	8.100	8.100	7.624	3,720,400
2026-01-16	8.190	8.250	8.180	8.220	7.737	7,158,600
2026-01-15	8.130	8.180	8.080	8.180	7.699	10,779,200
2026-01-14	8.080	8.190	8.060	8.130	7.652	4,877,800
2026-01-13	7.920	8.080	7.920	8.050	7.577	7,989,400
2026-01-12	7.850	7.920	7.850	7.900	7.435	8,133,800
2026-01-09	7.800	7.860	7.800	7.850	7.388	4,126,200
2026-01-08	7.850	7.860	7.780	7.810	7.351	4,839,000
2026-01-07	7.810	7.850	7.780	7.850	7.388	7,642,300
2026-01-06	7.730	7.810	7.720	7.810	7.351	7,966,900
2026-01-05	7.750	7.780	7.730	7.730	7.275	3,856,100
2026-01-02	7.710	7.770	7.660	7.750	7.294	2,236,500
2025-12-31	7.830	7.830	7.680	7.710	7.257	9,360,200
2025-12-30	7.720	7.830	7.720	7.830	7.369	6,025,200
2025-12-29	7.790	7.790	7.660	7.740	7.285	7,571,200
2025-12-26	7.740	7.800	7.670	7.800	7.341	2,060,200
2025-12-24	7.740	7.740	7.700	7.740	7.285	1,132,800
2025-12-23	7.730	7.750	7.670	7.740	7.285	3,292,200
2025-12-22	7.710	7.750	7.640	7.730	7.275	3,530,300
2025-12-19	7.540	7.750	7.530	7.710	7.257	7,925,600
2025-12-18	7.550	7.580	7.520	7.540	7.097	3,299,700
2025-12-17	7.650	7.650	7.510	7.600	7.153	4,928,900
2025-12-16	7.530	7.690	7.520	7.650	7.200	8,360,800
2025-12-15	7.490	7.540	7.470	7.530	7.087	5,409,100
2025-12-12	7.490	7.520	7.410	7.500	7.059	6,423,600
2025-12-11	7.350	7.490	7.330	7.490	7.049	6,678,400
2025-12-10	7.360	7.360	7.320	7.350	6.918	1,685,900
2025-12-09	7.250	7.400	7.230	7.400	6.965	6,238,700
2025-12-08	7.310	7.310	7.220	7.250	6.824	2,898,700
2025-12-05	7.280	7.310	7.240	7.310	6.880	5,176,600
2025-12-04	7.260	7.340	7.260	7.280	6.852	12,998,400
2025-12-03	7.240	7.290	7.200	7.260	6.833	3,341,200
2025-12-02	7.060	7.250	7.060	7.250	6.824	9,027,500
2025-12-01	6.950	7.110	6.950	7.040	6.626	9,549,900
2025-11-28	6.990	7.000	6.930	6.950	6.541	4,541,500
2025-11-27	7.000	7.000	6.980	6.990	6.579	3,418,600
2025-11-26	6.970	7.000	6.950	6.990	6.579	4,815,100
2025-11-25	6.960	6.980	6.910	6.950	6.541	2,621,300
2025-11-24	6.900	6.970	6.890	6.970	6.560	5,622,400
2025-11-21	6.910	6.920	6.890	6.920	6.513	5,418,800
2025-11-20	6.890	6.950	6.890	6.910	6.504	3,949,300
2025-11-19	6.930	6.930	6.880	6.890	6.485	3,756,900
2025-11-18	6.920	6.950	6.870	6.890	6.485	2,662,900
2025-11-17	6.880	6.940	6.880	6.920	6.513	5,861,500
2025-11-14	6.890	6.900	6.850	6.880	6.475	4,446,600
2025-11-13	6.910	6.930	6.880	6.900	6.494	5,813,600
2025-11-12	6.820	6.970	6.820	6.890	6.485	10,751,200
2025-11-11	6.870	6.910	6.810	6.810	6.409	2,855,200
2025-11-10	6.780	6.880	6.780	6.870	6.466	3,113,200
2025-11-07	6.820	6.850	6.760	6.770	6.372	6,189,700
2025-11-06	6.900	6.900	6.820	6.820	6.419	3,987,700
2025-11-05	6.920	6.950	6.840	6.870	6.466	3,555,300
2025-11-04	6.840	7.020	6.840	6.920	6.513	9,096,400
2025-11-03	6.770	6.840	6.760	6.840	6.438	7,982,100
2025-10-31	6.820	6.820	6.770	6.770	6.372	5,369,700
2025-10-30	6.790	6.820	6.770	6.820	6.419	13,207,700
2025-10-29	6.790	6.820	6.770	6.790	6.391	6,447,900
2025-10-28	6.770	6.820	6.770	6.780	6.381	8,474,200

← NewerPage 4 of 5 · 245 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.