RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	6.600	6.650	6.580	6.650	6.117	10,088,400
2025-04-29	6.650	6.660	6.570	6.570	6.043	4,338,000
2025-04-28	6.540	6.640	6.530	6.640	6.107	7,008,600
2025-04-25	6.580	6.580	6.500	6.520	5.997	8,087,600
2025-04-24	6.480	6.560	6.480	6.540	6.015	8,109,400
2025-04-23	6.560	6.560	6.460	6.500	5.979	6,015,300
2025-04-22	6.570	6.570	6.450	6.500	5.979	3,519,900
2025-04-21	6.600	6.620	6.550	6.570	6.043	1,694,200
2025-04-18	6.550	6.610	6.550	6.600	6.071	2,624,800
2025-04-17	6.500	6.590	6.500	6.560	6.034	2,652,000
2025-04-16	6.650	6.690	6.490	6.560	6.034	5,773,900
2025-04-15	6.590	6.660	6.550	6.640	6.107	8,655,300
2025-04-14	6.510	6.590	6.480	6.590	6.061	8,035,300
2025-04-11	6.420	6.490	6.340	6.480	5.960	13,611,600
2025-04-10	6.520	6.560	6.420	6.460	5.942	12,016,100
2025-04-09	6.450	6.450	6.070	6.230	5.730	21,192,301
2025-04-08	6.490	6.520	6.430	6.480	5.960	15,373,300
2025-04-07	6.760	6.780	6.330	6.490	5.969	32,464,400
2025-04-04	6.840	6.880	6.760	6.790	6.245	7,496,100
2025-04-03	6.850	6.920	6.840	6.900	6.347	4,538,400
2025-04-02	6.850	6.900	6.770	6.900	6.347	14,827,300
2025-03-28	6.890	6.930	6.750	6.840	6.291	17,914,400
2025-03-27	6.770	6.890	6.760	6.890	6.337	18,048,699
2025-03-26	6.780	6.850	6.750	6.800	6.255	12,287,300
2025-03-25	6.710	6.800	6.710	6.770	6.227	11,032,300
2025-03-24	6.760	6.770	6.690	6.710	6.172	6,817,900
2025-03-21	6.700	6.780	6.650	6.760	6.218	16,240,700
2025-03-20	6.990	7.040	6.900	6.920	6.107	10,097,700
2025-03-19	7.000	7.000	6.950	6.990	6.169	10,087,900
2025-03-17	6.890	7.000	6.890	7.000	6.178	12,610,300
2025-03-14	6.800	6.910	6.800	6.850	6.046	13,806,900
2025-03-13	6.840	6.880	6.790	6.830	6.028	8,745,200
2025-03-12	6.850	6.880	6.730	6.800	6.002	13,490,000
2025-03-11	6.900	6.920	6.840	6.860	6.055	12,044,300
2025-03-10	6.910	6.950	6.860	6.920	6.107	4,958,900
2025-03-07	6.910	6.910	6.850	6.880	6.072	4,848,700
2025-03-06	6.910	6.970	6.900	6.910	6.099	7,118,800
2025-03-05	6.860	7.000	6.860	6.940	6.125	10,313,200
2025-03-04	6.910	6.910	6.840	6.860	6.055	4,407,700
2025-03-03	6.890	6.950	6.890	6.910	6.099	6,996,300
2025-02-28	6.800	6.910	6.800	6.910	6.099	13,433,700
2025-02-27	6.670	6.800	6.640	6.760	5.966	4,447,100
2025-02-26	6.540	6.700	6.540	6.640	5.860	4,624,700
2025-02-25	6.670	6.690	6.540	6.540	5.772	2,655,000
2025-02-24	6.670	6.690	6.660	6.670	5.887	2,837,000
2025-02-21	6.660	6.700	6.640	6.670	5.887	2,905,200
2025-02-20	6.700	6.700	6.660	6.660	5.878	5,960,700
2025-02-19	6.590	6.710	6.570	6.710	5.922	5,126,600
2025-02-18	6.580	6.610	6.560	6.580	5.807	6,300,900
2025-02-17	6.550	6.570	6.540	6.570	5.799	2,974,800
2025-02-14	6.540	6.570	6.540	6.550	5.781	1,919,700
2025-02-13	6.580	6.600	6.540	6.540	5.772	3,003,000
2025-02-12	6.480	6.600	6.470	6.580	5.807	11,834,200
2025-02-10	6.480	6.490	6.460	6.480	5.719	4,809,100
2025-02-07	6.470	6.490	6.460	6.480	5.719	5,014,200
2025-02-06	6.450	6.480	6.450	6.470	5.710	5,586,900
2025-02-05	6.450	6.450	6.440	6.450	5.693	4,704,500
2025-02-04	6.440	6.450	6.420	6.440	5.684	1,800,800
2025-02-03	6.430	6.430	6.400	6.420	5.666	4,070,500
2025-01-31	6.380	6.450	6.370	6.430	5.675	5,059,200

← NewerPage 7 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.