RHB Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	6.400	6.430	6.340	6.390	5.640	6,590,000
2024-10-30	6.410	6.430	6.390	6.410	5.657	11,584,000
2024-10-29	6.370	6.420	6.360	6.410	5.657	8,537,900
2024-10-28	6.410	6.460	6.330	6.360	5.613	5,841,500
2024-10-25	6.480	6.480	6.410	6.410	5.657	8,756,200
2024-10-24	6.490	6.490	6.440	6.450	5.693	10,096,400
2024-10-23	6.420	6.530	6.390	6.490	5.728	11,972,100
2024-10-22	6.410	6.420	6.390	6.410	5.657	7,055,300
2024-10-21	6.380	6.440	6.360	6.410	5.657	6,849,600
2024-10-18	6.460	6.460	6.400	6.420	5.666	5,695,800
2024-10-17	6.290	6.490	6.280	6.480	5.719	25,986,400
2024-10-16	6.280	6.290	6.270	6.290	5.551	8,393,100
2024-10-15	6.270	6.290	6.260	6.280	5.543	5,321,200
2024-10-14	6.250	6.280	6.250	6.270	5.534	2,534,800
2024-10-11	6.230	6.250	6.220	6.250	5.516	6,309,300
2024-10-10	6.210	6.230	6.200	6.220	5.490	4,232,500
2024-10-09	6.200	6.220	6.200	6.200	5.472	2,910,600
2024-10-08	6.150	6.230	6.150	6.200	5.472	6,163,600
2024-10-07	6.190	6.200	6.140	6.160	5.437	6,860,500
2024-10-04	6.150	6.190	6.150	6.190	5.463	5,128,900
2024-10-03	6.120	6.170	6.100	6.150	5.428	5,762,500
2024-10-02	6.190	6.190	6.100	6.110	5.393	3,786,800
2024-10-01	6.190	6.220	6.150	6.220	5.490	2,756,800
2024-09-30	6.100	6.190	6.060	6.180	5.454	8,827,000
2024-09-27	6.190	6.200	6.090	6.100	5.384	3,868,900
2024-09-26	6.180	6.230	6.120	6.180	5.454	5,550,600
2024-09-25	6.340	6.340	6.160	6.180	5.454	5,063,200
2024-09-24	6.270	6.350	6.260	6.300	5.560	6,224,200
2024-09-23	6.250	6.280	6.220	6.260	5.525	6,249,300
2024-09-20	6.230	6.260	6.220	6.250	5.516	14,953,200
2024-09-19	6.200	6.240	6.180	6.220	5.490	8,720,100
2024-09-18	6.160	6.210	6.150	6.200	5.472	4,272,600
2024-09-17	6.170	6.180	6.110	6.160	5.437	8,617,200
2024-09-13	6.240	6.300	6.240	6.300	5.425	10,366,400
2024-09-12	6.240	6.300	6.220	6.240	5.373	17,428,801
2024-09-11	6.290	6.300	6.180	6.230	5.365	10,764,500
2024-09-10	6.210	6.320	6.200	6.310	5.433	15,406,100
2024-09-09	6.130	6.230	6.110	6.210	5.347	10,664,800
2024-09-06	6.130	6.190	6.100	6.130	5.278	10,026,200
2024-09-05	6.040	6.140	6.040	6.130	5.278	12,383,200
2024-09-04	6.060	6.080	6.010	6.030	5.192	4,717,500
2024-09-03	6.130	6.130	6.050	6.070	5.227	4,861,400
2024-09-02	6.130	6.140	6.090	6.110	5.261	7,052,400
2024-08-30	6.080	6.150	6.040	6.130	5.278	17,341,500
2024-08-29	6.160	6.280	6.090	6.110	5.261	19,883,000
2024-08-28	5.920	6.200	5.910	6.160	5.304	34,838,699
2024-08-27	5.940	5.960	5.900	5.920	5.098	10,224,000
2024-08-26	5.930	5.960	5.910	5.930	5.106	3,535,700
2024-08-23	5.920	5.930	5.890	5.930	5.106	6,412,600
2024-08-22	5.890	5.930	5.860	5.920	5.098	8,636,600
2024-08-21	5.920	5.920	5.860	5.900	5.080	5,076,600
2024-08-20	5.920	5.930	5.860	5.920	5.098	9,080,400
2024-08-19	5.740	5.950	5.730	5.920	5.098	32,980,398
2024-08-16	5.700	5.750	5.700	5.740	4.943	6,705,400
2024-08-15	5.700	5.720	5.690	5.700	4.908	13,726,500
2024-08-14	5.690	5.700	5.670	5.690	4.900	6,228,600
2024-08-13	5.660	5.690	5.660	5.680	4.891	3,466,200
2024-08-12	5.650	5.700	5.640	5.650	4.865	5,278,000
2024-08-09	5.690	5.710	5.640	5.650	4.865	6,175,300
2024-08-08	5.690	5.700	5.670	5.680	4.891	6,697,200

← NewerPage 9 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.