RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	6.390	6.390	6.360	6.380	5.631	2,099,400
2025-01-27	6.380	6.390	6.350	6.380	5.631	2,541,400
2025-01-24	6.380	6.390	6.320	6.380	5.631	3,202,900
2025-01-23	6.390	6.400	6.370	6.370	5.622	2,962,500
2025-01-22	6.370	6.390	6.360	6.370	5.622	1,623,800
2025-01-21	6.380	6.390	6.350	6.370	5.622	2,131,700
2025-01-20	6.350	6.360	6.310	6.360	5.613	1,865,300
2025-01-17	6.350	6.370	6.300	6.350	5.604	3,607,600
2025-01-16	6.370	6.370	6.320	6.350	5.604	5,251,400
2025-01-15	6.300	6.370	6.290	6.370	5.622	6,790,600
2025-01-14	6.300	6.350	6.270	6.270	5.534	4,628,200
2025-01-13	6.400	6.400	6.270	6.280	5.543	7,363,200
2025-01-10	6.350	6.430	6.350	6.400	5.649	4,286,600
2025-01-09	6.420	6.440	6.350	6.350	5.604	3,675,600
2025-01-08	6.440	6.450	6.420	6.430	5.675	2,643,600
2025-01-07	6.390	6.430	6.390	6.430	5.675	6,732,700
2025-01-06	6.430	6.460	6.370	6.420	5.666	4,508,200
2025-01-03	6.450	6.460	6.410	6.430	5.675	5,490,500
2025-01-02	6.480	6.490	6.400	6.450	5.693	2,979,100
2024-12-31	6.470	6.500	6.440	6.480	5.719	1,933,200
2024-12-30	6.480	6.480	6.420	6.460	5.701	3,820,300
2024-12-27	6.430	6.500	6.420	6.460	5.701	1,874,600
2024-12-26	6.420	6.440	6.400	6.430	5.675	1,414,500
2024-12-24	6.360	6.430	6.350	6.420	5.666	2,825,700
2024-12-23	6.300	6.380	6.300	6.360	5.613	3,831,200
2024-12-20	6.400	6.410	6.280	6.300	5.560	7,712,000
2024-12-19	6.440	6.450	6.400	6.400	5.649	4,292,700
2024-12-18	6.460	6.500	6.420	6.480	5.719	2,827,700
2024-12-17	6.540	6.540	6.440	6.460	5.701	4,264,500
2024-12-16	6.550	6.560	6.500	6.540	5.772	5,376,500
2024-12-13	6.560	6.580	6.540	6.550	5.781	5,970,400
2024-12-12	6.570	6.580	6.530	6.560	5.790	4,554,600
2024-12-11	6.600	6.620	6.550	6.590	5.816	4,012,900
2024-12-10	6.570	6.600	6.550	6.590	5.816	8,099,700
2024-12-09	6.520	6.590	6.480	6.570	5.799	4,095,200
2024-12-06	6.580	6.600	6.510	6.510	5.746	6,420,900
2024-12-05	6.570	6.630	6.560	6.580	5.807	6,401,100
2024-12-04	6.550	6.600	6.530	6.570	5.799	14,826,600
2024-12-03	6.560	6.570	6.480	6.520	5.754	15,574,600
2024-12-02	6.700	6.710	6.560	6.560	5.790	11,914,800
2024-11-29	6.650	6.790	6.580	6.760	5.966	17,010,400
2024-11-28	6.760	6.760	6.620	6.670	5.887	22,842,801
2024-11-27	6.680	6.830	6.680	6.780	5.984	12,429,200
2024-11-26	6.610	6.680	6.570	6.670	5.887	5,741,200
2024-11-25	6.500	6.630	6.460	6.610	5.834	12,083,500
2024-11-22	6.500	6.510	6.490	6.500	5.737	3,437,500
2024-11-21	6.500	6.520	6.480	6.490	5.728	3,498,800
2024-11-20	6.500	6.520	6.480	6.500	5.737	6,652,700
2024-11-19	6.480	6.520	6.460	6.490	5.728	5,172,900
2024-11-18	6.440	6.540	6.390	6.480	5.719	7,512,300
2024-11-15	6.400	6.470	6.360	6.450	5.693	12,785,500
2024-11-14	6.450	6.450	6.360	6.400	5.649	5,826,600
2024-11-13	6.400	6.450	6.380	6.450	5.693	2,520,500
2024-11-12	6.390	6.430	6.370	6.380	5.631	1,826,200
2024-11-11	6.450	6.480	6.370	6.390	5.640	2,771,300
2024-11-08	6.500	6.500	6.450	6.450	5.693	4,913,000
2024-11-07	6.460	6.530	6.430	6.490	5.728	3,488,000
2024-11-06	6.440	6.470	6.430	6.440	5.684	4,513,500
2024-11-05	6.410	6.450	6.400	6.450	5.693	6,473,800
2024-11-04	6.390	6.450	6.390	6.410	5.657	2,388,100

← NewerPage 8 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.