Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.150	3.150	3.090	3.090	2.797	113,000
2023-10-25	3.200	3.200	3.200	3.200	2.897	6,100
2023-10-24	3.200	3.200	3.200	3.200	2.897	900
2023-10-20	3.180	3.200	3.180	3.200	2.897	22,100
2023-10-19	3.200	3.200	3.200	3.200	2.897	3,100
2023-10-18	3.200	3.200	3.200	3.200	2.897	5,100
2023-10-17	3.200	3.200	3.200	3.200	2.897	67,600
2023-10-16	3.200	3.200	3.180	3.200	2.897	101,000
2023-10-13	3.200	3.200	3.200	3.200	2.897	113,500
2023-10-12	3.190	3.200	3.190	3.200	2.897	7,700
2023-10-11	3.180	3.180	3.180	3.180	2.879	2,000
2023-10-10	3.200	3.200	3.190	3.190	2.888	62,000
2023-10-09	3.200	3.200	3.190	3.190	2.888	74,500
2023-10-06	3.260	3.260	3.200	3.200	2.897	11,300
2023-10-05	3.260	3.260	3.260	3.260	2.951	200
2023-10-04	3.200	3.200	3.200	3.200	2.897	1,200
2023-10-03	3.200	3.300	3.200	3.300	2.987	2,000
2023-09-29	3.210	3.210	3.200	3.200	2.897	11,000
2023-09-22	3.200	3.210	3.200	3.200	2.897	38,000
2023-09-21	3.220	3.220	3.200	3.200	2.897	58,000
2023-09-20	3.200	3.200	3.200	3.200	2.897	100,200
2023-09-19	3.220	3.220	3.200	3.200	2.897	114,200
2023-09-18	3.200	3.210	3.200	3.200	2.897	14,000
2023-09-15	3.200	3.210	3.200	3.200	2.897	75,000
2023-09-14	3.220	3.250	3.200	3.210	2.906	104,200
2023-09-11	3.280	3.320	3.280	3.320	3.006	33,100
2023-09-08	3.280	3.280	3.280	3.280	2.969	300
2023-09-07	3.250	3.270	3.250	3.270	2.960	24,000
2023-09-06	3.200	3.200	3.200	3.200	2.897	2,000
2023-09-05	3.200	3.200	3.200	3.200	2.897	1,000
2023-09-04	3.250	3.300	3.250	3.280	2.969	4,300
2023-09-01	3.200	3.250	3.200	3.250	2.942	28,000
2023-08-30	3.200	3.200	3.200	3.200	2.897	5,000
2023-08-29	3.250	3.250	3.250	3.250	2.942	3,000
2023-08-28	3.160	3.160	3.160	3.160	2.861	25,400
2023-08-25	3.160	3.160	3.160	3.160	2.861	900
2023-08-24	3.150	3.160	3.150	3.160	2.861	4,000
2023-08-23	3.160	3.160	3.150	3.150	2.852	3,000
2023-08-21	3.160	3.160	3.160	3.160	2.861	32,000
2023-08-18	3.200	3.200	3.160	3.160	2.861	3,600
2023-08-17	3.190	3.200	3.190	3.200	2.897	12,000
2023-08-16	3.150	3.160	3.150	3.150	2.852	5,500
2023-08-15	3.220	3.220	3.190	3.200	2.897	5,200
2023-08-14	3.150	3.300	3.150	3.300	2.987	8,000
2023-08-11	3.160	3.160	3.150	3.150	2.852	1,500
2023-08-10	3.150	3.150	3.140	3.140	2.843	14,300
2023-08-09	3.160	3.170	3.150	3.150	2.852	35,400
2023-08-08	3.170	3.170	3.170	3.170	2.870	1,000
2023-08-07	3.190	3.190	3.180	3.180	2.879	8,000
2023-08-04	3.200	3.220	3.180	3.200	2.897	28,400
2023-08-03	3.170	3.180	3.090	3.170	2.870	90,800
2023-08-02	3.470	3.510	3.300	3.310	2.852	512,400
2023-08-01	3.510	3.550	3.450	3.460	2.981	138,100
2023-07-31	3.620	3.620	3.490	3.510	3.024	150,800
2023-07-28	3.700	3.700	3.570	3.610	3.110	71,900
2023-07-27	3.720	3.720	3.700	3.700	3.188	22,800
2023-07-26	3.680	3.720	3.680	3.700	3.188	52,200
2023-07-25	3.620	3.680	3.620	3.680	3.170	17,500
2023-07-24	3.510	3.600	3.510	3.590	3.093	28,700
2023-07-21	3.460	3.460	3.460	3.460	2.981	1,000

← NewerPage 10 of 15 · 843 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0500 MYR
2026-01-16	0.0500 MYR
2025-09-18	0.0500 MYR
2025-01-16	0.0500 MYR
2024-09-12	0.0500 MYR
2024-01-11	0.0500 MYR
2023-08-03	0.1600 MYR
2023-01-06	0.1700 MYR
2022-07-07	0.0300 MYR
2022-01-07	0.0200 MYR
2021-07-16	0.0200 MYR
2021-01-08	0.0200 MYR
2020-09-03	0.0100 MYR
2020-01-03	0.0100 MYR
2019-06-04	0.0200 MYR
2019-01-02	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.