RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	6.280	6.310	6.210	6.210	5.712	4,354,900
2025-07-28	6.250	6.320	6.230	6.280	5.776	6,685,700
2025-07-25	6.240	6.260	6.220	6.220	5.721	2,808,300
2025-07-24	6.250	6.260	6.180	6.250	5.749	3,473,200
2025-07-23	6.140	6.250	6.120	6.250	5.749	5,705,400
2025-07-22	6.180	6.200	6.120	6.140	5.648	8,059,600
2025-07-21	6.210	6.230	6.170	6.180	5.684	3,145,600
2025-07-18	6.180	6.250	6.180	6.200	5.703	6,453,400
2025-07-17	6.150	6.250	6.150	6.180	5.684	7,188,000
2025-07-16	6.300	6.320	6.110	6.150	5.657	14,669,400
2025-07-15	6.310	6.360	6.300	6.300	5.795	4,448,600
2025-07-14	6.390	6.410	6.310	6.310	5.804	6,481,200
2025-07-11	6.360	6.420	6.320	6.410	5.896	6,745,900
2025-07-10	6.320	6.380	6.290	6.350	5.841	3,328,000
2025-07-09	6.310	6.340	6.280	6.310	5.804	5,257,500
2025-07-08	6.380	6.400	6.290	6.300	5.795	4,914,800
2025-07-07	6.420	6.420	6.380	6.380	5.868	4,842,600
2025-07-04	6.380	6.420	6.380	6.420	5.905	2,577,300
2025-07-03	6.340	6.400	6.340	6.370	5.859	3,640,600
2025-07-02	6.380	6.420	6.320	6.340	5.832	6,683,400
2025-07-01	6.310	6.380	6.300	6.380	5.868	2,543,800
2025-06-30	6.330	6.350	6.280	6.300	5.795	6,014,000
2025-06-26	6.300	6.320	6.290	6.310	5.804	8,830,900
2025-06-25	6.380	6.420	6.280	6.280	5.776	8,055,000
2025-06-24	6.310	6.360	6.300	6.340	5.832	7,079,400
2025-06-23	6.280	6.340	6.240	6.300	5.795	6,349,800
2025-06-20	6.250	6.350	6.240	6.300	5.795	7,881,600
2025-06-19	6.300	6.300	6.240	6.240	5.740	4,314,600
2025-06-18	6.290	6.320	6.280	6.290	5.786	11,784,500
2025-06-17	6.320	6.330	6.250	6.290	5.786	7,402,200
2025-06-16	6.340	6.360	6.280	6.320	5.813	7,009,100
2025-06-13	6.380	6.390	6.340	6.360	5.850	5,609,400
2025-06-12	6.380	6.390	6.360	6.390	5.878	9,988,500
2025-06-11	6.370	6.410	6.350	6.380	5.868	11,334,700
2025-06-10	6.380	6.400	6.360	6.380	5.868	5,473,900
2025-06-09	6.370	6.410	6.360	6.360	5.850	2,677,100
2025-06-06	6.400	6.410	6.350	6.350	5.841	5,824,400
2025-06-05	6.450	6.450	6.380	6.400	5.887	8,388,700
2025-06-04	6.540	6.540	6.360	6.410	5.896	12,377,200
2025-06-03	6.450	6.540	6.450	6.480	5.960	9,090,300
2025-05-30	6.530	6.570	6.430	6.430	5.914	32,828,301
2025-05-29	6.680	6.690	6.500	6.520	5.997	15,500,600
2025-05-28	6.860	6.880	6.620	6.670	6.135	9,963,200
2025-05-27	6.880	6.900	6.820	6.850	6.301	9,908,500
2025-05-26	6.820	6.930	6.780	6.880	6.328	5,327,000
2025-05-23	6.730	6.790	6.720	6.790	6.245	6,596,500
2025-05-22	6.710	6.730	6.680	6.710	6.172	8,673,400
2025-05-21	6.720	6.750	6.700	6.710	6.172	9,047,900
2025-05-20	6.650	6.720	6.650	6.710	6.172	8,351,100
2025-05-19	6.700	6.720	6.640	6.650	6.117	4,004,500
2025-05-16	6.670	6.750	6.670	6.700	6.163	6,632,500
2025-05-15	6.790	6.800	6.680	6.690	6.153	6,738,100
2025-05-14	6.830	6.840	6.770	6.780	6.236	3,973,300
2025-05-13	6.700	6.820	6.700	6.820	6.273	14,298,400
2025-05-09	6.720	6.720	6.660	6.670	6.135	4,246,700
2025-05-08	6.770	6.800	6.670	6.670	6.135	6,628,900
2025-05-07	6.700	6.770	6.690	6.750	6.209	9,121,400
2025-05-06	6.730	6.730	6.620	6.680	6.144	3,339,900
2025-05-05	6.630	6.730	6.620	6.730	6.190	3,360,600
2025-05-02	6.680	6.680	6.610	6.640	6.107	3,108,400

← NewerPage 6 of 21 · 1,225 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.