RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.780	6.820	6.750	6.770	6.372	10,492,600
2025-10-24	6.780	6.790	6.740	6.740	6.344	2,486,300
2025-10-23	6.690	6.780	6.670	6.760	6.362	5,171,700
2025-10-22	6.750	6.780	6.660	6.670	6.278	5,412,600
2025-10-21	6.750	6.780	6.690	6.700	6.306	4,533,900
2025-10-17	6.750	6.790	6.720	6.730	6.334	6,016,000
2025-10-16	6.740	6.780	6.730	6.750	6.353	3,251,700
2025-10-15	6.740	6.780	6.710	6.740	6.344	10,849,000
2025-10-14	6.710	6.750	6.710	6.740	6.344	6,693,400
2025-10-13	6.650	6.720	6.630	6.710	6.315	6,554,300
2025-10-10	6.770	6.790	6.730	6.730	6.334	7,447,000
2025-10-09	6.780	6.800	6.760	6.770	6.372	6,686,500
2025-10-08	6.790	6.800	6.750	6.780	6.381	5,077,000
2025-10-07	6.830	6.830	6.770	6.790	6.391	11,407,100
2025-10-06	6.800	6.850	6.780	6.830	6.428	3,290,400
2025-10-03	6.800	6.830	6.770	6.800	6.400	3,756,000
2025-10-02	6.660	6.820	6.650	6.800	6.400	8,668,200
2025-10-01	6.600	6.680	6.600	6.660	6.268	5,001,400
2025-09-30	6.630	6.640	6.600	6.600	6.212	9,851,700
2025-09-29	6.570	6.630	6.560	6.630	6.240	5,080,400
2025-09-26	6.510	6.570	6.500	6.570	6.184	14,466,800
2025-09-25	6.540	6.540	6.500	6.510	6.127	3,784,700
2025-09-24	6.570	6.580	6.530	6.540	6.155	5,878,900
2025-09-23	6.550	6.580	6.550	6.570	6.184	3,779,900
2025-09-22	6.510	6.570	6.500	6.550	6.165	4,238,000
2025-09-19	6.530	6.550	6.470	6.510	6.127	9,901,600
2025-09-18	6.550	6.560	6.490	6.500	6.118	4,664,300
2025-09-17	6.540	6.590	6.500	6.550	6.165	4,528,800
2025-09-12	6.500	6.550	6.430	6.550	6.165	7,147,500
2025-09-11	6.610	6.630	6.590	6.600	6.071	8,793,400
2025-09-10	6.650	6.650	6.590	6.610	6.080	7,256,200
2025-09-09	6.590	6.650	6.580	6.650	6.117	7,451,600
2025-09-08	6.540	6.590	6.500	6.580	6.052	3,750,100
2025-09-04	6.600	6.600	6.470	6.500	5.979	13,123,200
2025-09-03	6.600	6.640	6.560	6.600	6.071	5,061,300
2025-09-02	6.550	6.640	6.550	6.600	6.071	4,654,500
2025-08-29	6.530	6.550	6.490	6.540	6.015	9,549,500
2025-08-28	6.500	6.560	6.500	6.520	5.997	7,468,100
2025-08-27	6.490	6.520	6.450	6.490	5.969	1,601,000
2025-08-26	6.560	6.570	6.470	6.470	5.951	11,004,600
2025-08-25	6.560	6.590	6.540	6.560	6.034	6,463,600
2025-08-22	6.500	6.570	6.500	6.540	6.015	3,787,500
2025-08-21	6.490	6.520	6.480	6.500	5.979	6,073,600
2025-08-20	6.470	6.490	6.450	6.480	5.960	6,121,400
2025-08-19	6.440	6.490	6.430	6.470	5.951	8,408,700
2025-08-18	6.430	6.460	6.400	6.430	5.914	9,686,100
2025-08-15	6.450	6.470	6.400	6.430	5.914	5,307,200
2025-08-14	6.480	6.550	6.400	6.420	5.905	5,087,600
2025-08-13	6.370	6.480	6.370	6.470	5.951	10,392,600
2025-08-12	6.400	6.430	6.360	6.370	5.859	3,091,000
2025-08-11	6.340	6.420	6.340	6.400	5.887	6,052,500
2025-08-08	6.260	6.340	6.260	6.340	5.832	5,190,000
2025-08-07	6.260	6.280	6.250	6.260	5.758	5,081,300
2025-08-06	6.200	6.280	6.200	6.260	5.758	12,993,400
2025-08-05	6.200	6.250	6.170	6.200	5.703	10,261,500
2025-08-04	6.190	6.230	6.170	6.190	5.694	7,363,400
2025-08-01	6.140	6.230	6.140	6.190	5.694	8,720,600
2025-07-31	6.200	6.230	6.130	6.130	5.638	18,300,000
2025-07-30	6.210	6.230	6.170	6.200	5.703	5,839,700
2025-07-29	6.280	6.310	6.210	6.210	5.712	4,354,900

← NewerPage 5 of 21 · 1,224 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.