Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	3.400	3.400	3.400	3.400	2.929	1,500
2023-07-14	3.400	3.400	3.400	3.400	2.929	12,000
2023-07-12	3.350	3.350	3.290	3.330	2.869	15,600
2023-07-11	3.290	3.290	3.280	3.280	2.826	2,000
2023-07-07	3.300	3.360	3.300	3.300	2.843	104,000
2023-07-06	3.380	3.380	3.380	3.380	2.912	22,000
2023-06-30	3.390	3.390	3.380	3.380	2.912	4,000
2023-06-28	3.380	3.380	3.380	3.380	2.912	1,000
2023-06-27	3.420	3.420	3.420	3.420	2.946	10,000
2023-06-26	3.400	3.420	3.400	3.420	2.946	13,000
2023-06-23	3.420	3.420	3.420	3.420	2.946	2,000
2023-06-22	3.420	3.420	3.420	3.420	2.946	20,000
2023-06-21	3.400	3.420	3.400	3.420	2.946	6,000
2023-06-20	3.400	3.420	3.400	3.400	2.929	11,600
2023-06-19	3.350	3.350	3.350	3.350	2.886	1,000
2023-06-15	3.400	3.400	3.400	3.400	2.929	15,000
2023-06-14	3.350	3.350	3.350	3.350	2.886	1,800
2023-06-13	3.360	3.360	3.360	3.360	2.895	1,000
2023-06-08	3.450	3.460	3.450	3.460	2.981	4,000
2023-06-07	3.450	3.450	3.450	3.450	2.972	4,100
2023-06-06	3.440	3.440	3.440	3.440	2.964	1,400
2023-06-02	3.400	3.400	3.400	3.400	2.929	1,000
2023-05-30	3.410	3.460	3.410	3.460	2.981	8,800
2023-05-29	3.450	3.450	3.410	3.410	2.938	12,900
2023-05-26	3.450	3.450	3.450	3.450	2.972	15,000
2023-05-25	3.400	3.400	3.400	3.400	2.929	5,800
2023-05-22	3.360	3.360	3.360	3.360	2.895	1,000
2023-05-19	3.360	3.360	3.360	3.360	2.895	1,000
2023-05-18	3.360	3.360	3.360	3.360	2.895	1,000
2023-05-17	3.350	3.350	3.350	3.350	2.886	2,000
2023-05-16	3.450	3.480	3.440	3.450	2.972	21,600
2023-05-09	3.400	3.400	3.400	3.400	2.929	6,000
2023-05-02	3.400	3.400	3.400	3.400	2.929	3,000
2023-04-28	3.400	3.400	3.400	3.400	2.929	2,000
2023-04-20	3.410	3.410	3.400	3.400	2.929	1,000
2023-04-17	3.410	3.410	3.410	3.410	2.938	1,000
2023-04-13	3.500	3.500	3.480	3.480	2.998	2,000
2023-04-11	3.500	3.500	3.500	3.500	3.015	3,000
2023-04-10	3.300	3.400	3.300	3.400	2.929	2,000
2023-04-07	3.400	3.400	3.400	3.400	2.929	3,000
2023-04-06	3.450	3.500	3.280	3.400	2.929	14,800
2023-04-05	3.450	3.450	3.450	3.450	2.972	3,000
2023-04-03	3.400	3.400	3.400	3.400	2.929	1,000
2023-03-31	3.400	3.400	3.400	3.400	2.929	3,000
2023-03-30	3.400	3.400	3.400	3.400	2.929	1,300
2023-03-27	3.400	3.400	3.390	3.390	2.921	10,100
2023-03-24	3.400	3.400	3.400	3.400	2.929	10,000
2023-03-23	3.370	3.370	3.370	3.370	2.903	4,000
2023-03-22	3.370	3.370	3.370	3.370	2.903	3,000
2023-03-16	3.360	3.360	3.360	3.360	2.895	10,000
2023-03-15	3.360	3.360	3.360	3.360	2.895	2,000
2023-03-14	3.380	3.380	3.370	3.370	2.903	3,000
2023-03-13	3.450	3.450	3.450	3.450	2.972	13,200
2023-03-10	3.400	3.400	3.400	3.400	2.929	5,000
2023-03-07	3.400	3.400	3.400	3.400	2.929	2,000
2023-03-06	3.410	3.410	3.410	3.410	2.938	1,000
2023-03-01	3.410	3.410	3.410	3.410	2.938	7,000
2023-02-28	3.450	3.450	3.450	3.450	2.972	7,400
2023-02-24	3.360	3.400	3.360	3.400	2.929	2,000
2023-02-20	3.400	3.400	3.400	3.400	2.929	900

← NewerPage 11 of 15 · 846 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.