RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.280 | 7.350 | 7.280 | 7.320 | 7.320 | 10,051,100 |
| 2026-10-15 | 7.330 | 7.340 | 7.240 | 7.280 | 7.280 | 10,477,000 |
| 2026-10-14 | 7.310 | 7.430 | 7.290 | 7.330 | 7.330 | 13,438,800 |
| 2026-10-13 | 7.200 | 7.360 | 7.170 | 7.300 | 7.300 | 16,214,500 |
| 2026-10-12 | 7.230 | 7.280 | 7.180 | 7.190 | 7.190 | 9,351,900 |
| 2026-10-09 | 7.150 | 7.220 | 7.100 | 7.220 | 7.220 | 15,273,600 |
| 2026-10-08 | 7.210 | 7.210 | 7.130 | 7.150 | 7.150 | 16,969,100 |
| 2026-10-07 | 7.430 | 7.440 | 7.210 | 7.250 | 7.250 | 15,873,200 |
| 2026-10-06 | 7.470 | 7.470 | 7.420 | 7.430 | 7.430 | 7,158,700 |
| 2026-10-05 | 7.440 | 7.470 | 7.440 | 7.460 | 7.460 | 7,381,800 |
| 2026-10-02 | 7.470 | 7.470 | 7.410 | 7.430 | 7.430 | 10,438,800 |
| 2026-10-01 | 7.500 | 7.510 | 7.420 | 7.470 | 7.470 | 7,826,800 |
| 2026-09-30 | 7.560 | 7.630 | 7.500 | 7.500 | 7.500 | 11,939,600 |
| 2026-09-29 | 7.850 | 7.850 | 7.540 | 7.540 | 7.540 | 10,336,000 |
| 2026-09-28 | 7.810 | 7.850 | 7.780 | 7.840 | 7.840 | 2,372,400 |
| 2026-09-25 | 7.850 | 7.870 | 7.780 | 7.790 | 7.790 | 2,889,500 |
| 2026-09-24 | 7.860 | 7.890 | 7.820 | 7.830 | 7.830 | 9,990,200 |
| 2026-09-23 | 7.920 | 7.930 | 7.830 | 7.860 | 7.860 | 9,461,900 |
| 2026-09-22 | 7.820 | 7.920 | 7.820 | 7.900 | 7.900 | 7,273,300 |
| 2026-09-21 | 7.840 | 7.850 | 7.790 | 7.820 | 7.820 | 5,826,500 |
| 2026-09-18 | 7.810 | 7.860 | 7.770 | 7.860 | 7.860 | 15,712,000 |
| 2026-09-17 | 7.780 | 7.820 | 7.720 | 7.810 | 7.810 | 11,110,700 |
| 2026-09-16 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2026-09-15 | 7.830 | 7.840 | 7.720 | 7.770 | 7.770 | 11,530,600 |
| 2026-09-14 | 7.850 | 7.850 | 7.730 | 7.830 | 7.830 | 8,983,900 |
| 2026-09-11 | 8.130 | 8.130 | 7.900 | 7.900 | 7.750 | 10,345,700 |
| 2026-09-10 | 8.230 | 8.230 | 8.100 | 8.130 | 7.976 | 8,540,900 |
| 2026-09-09 | 8.350 | 8.380 | 8.220 | 8.220 | 8.064 | 15,016,800 |
| 2026-09-08 | 8.360 | 8.380 | 8.330 | 8.350 | 8.192 | 8,203,200 |
| 2026-09-07 | 8.300 | 8.370 | 8.290 | 8.350 | 8.192 | 7,018,100 |
| 2026-09-04 | 8.310 | 8.330 | 8.180 | 8.290 | 8.133 | 17,008,699 |
| 2026-09-03 | 8.300 | 8.340 | 8.260 | 8.310 | 8.152 | 15,260,400 |
| 2026-09-02 | 8.340 | 8.350 | 8.250 | 8.300 | 8.142 | 20,847,000 |
| 2026-09-01 | 8.500 | 8.610 | 8.250 | 8.340 | 8.182 | 28,141,100 |
| 2026-08-28 | 8.610 | 8.680 | 8.290 | 8.680 | 8.515 | 17,118,400 |
| 2026-08-27 | 8.600 | 8.650 | 8.580 | 8.600 | 8.437 | 4,826,100 |
| 2026-08-26 | 8.620 | 8.650 | 8.590 | 8.600 | 8.437 | 3,114,000 |
| 2026-08-24 | 8.600 | 8.620 | 8.580 | 8.620 | 8.456 | 2,417,700 |
| 2026-08-21 | 8.550 | 8.610 | 8.540 | 8.600 | 8.437 | 3,798,800 |
| 2026-08-20 | 8.640 | 8.640 | 8.510 | 8.560 | 8.398 | 6,113,700 |
| 2026-08-19 | 8.680 | 8.700 | 8.590 | 8.600 | 8.437 | 3,963,100 |
| 2026-08-18 | 8.590 | 8.750 | 8.590 | 8.680 | 8.515 | 3,760,900 |
| 2026-08-17 | 8.650 | 8.650 | 8.550 | 8.590 | 8.427 | 4,669,300 |
| 2026-08-14 | 8.690 | 8.700 | 8.650 | 8.650 | 8.486 | 2,052,700 |
| 2026-08-13 | 8.700 | 8.710 | 8.670 | 8.690 | 8.525 | 2,765,300 |
| 2026-08-12 | 8.730 | 8.780 | 8.670 | 8.700 | 8.535 | 4,844,100 |
| 2026-08-11 | 8.880 | 8.900 | 8.720 | 8.730 | 8.564 | 3,792,000 |
| 2026-08-10 | 8.830 | 8.940 | 8.750 | 8.880 | 8.711 | 2,692,100 |
| 2026-08-07 | 8.860 | 8.870 | 8.720 | 8.830 | 8.662 | 5,822,000 |
| 2026-08-06 | 8.850 | 8.900 | 8.780 | 8.860 | 8.692 | 6,045,900 |
| 2026-08-05 | 8.740 | 8.850 | 8.700 | 8.850 | 8.682 | 6,283,200 |
| 2026-08-04 | 8.660 | 8.770 | 8.620 | 8.740 | 8.574 | 7,366,300 |
| 2026-08-03 | 8.550 | 8.660 | 8.520 | 8.660 | 8.496 | 7,300,000 |
| 2026-07-31 | 8.500 | 8.590 | 8.390 | 8.550 | 8.388 | 16,145,700 |
| 2026-07-30 | 8.480 | 8.500 | 8.420 | 8.500 | 8.339 | 5,959,200 |
| 2026-07-29 | 8.440 | 8.510 | 8.410 | 8.490 | 8.329 | 3,303,400 |
| 2026-07-28 | 8.380 | 8.450 | 8.350 | 8.440 | 8.280 | 4,446,800 |
| 2026-07-27 | 8.450 | 8.460 | 8.360 | 8.380 | 8.221 | 6,244,200 |
| 2026-07-24 | 8.460 | 8.480 | 8.380 | 8.450 | 8.290 | 3,459,000 |
| 2026-07-23 | 8.470 | 8.500 | 8.430 | 8.460 | 8.299 | 2,274,700 |
Page 1 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.