Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.400	3.400	3.400	3.400	2.929	2,000
2023-02-16	3.390	3.390	3.390	3.390	2.921	300
2023-02-15	3.420	3.420	3.410	3.410	2.938	4,000
2023-02-14	3.560	3.560	3.560	3.560	3.067	200
2023-02-13	3.500	3.580	3.500	3.580	3.084	5,100
2023-02-10	3.540	3.600	3.540	3.600	3.101	6,000
2023-02-08	3.490	3.490	3.490	3.490	3.007	5,000
2023-02-03	3.460	3.460	3.460	3.460	2.981	1,000
2023-02-02	3.390	3.390	3.390	3.390	2.921	3,000
2023-01-31	3.450	3.490	3.450	3.480	2.998	14,600
2023-01-30	3.460	3.460	3.450	3.450	2.972	6,000
2023-01-27	3.500	3.500	3.450	3.450	2.972	12,000
2023-01-26	3.400	3.410	3.400	3.400	2.929	12,000
2023-01-25	3.370	3.370	3.370	3.370	2.903	300
2023-01-20	3.420	3.420	3.420	3.420	2.946	2,000
2023-01-19	3.360	3.450	3.360	3.450	2.972	2,300
2023-01-18	3.350	3.350	3.350	3.350	2.886	1,900
2023-01-17	3.430	3.440	3.430	3.440	2.964	10,000
2023-01-16	3.350	3.360	3.350	3.350	2.886	6,800
2023-01-13	3.340	3.450	3.340	3.450	2.972	14,000
2023-01-12	3.450	3.500	3.450	3.480	2.998	4,600
2023-01-11	3.330	3.450	3.330	3.450	2.972	4,700
2023-01-10	3.380	3.400	3.330	3.330	2.869	10,300
2023-01-09	3.450	3.450	3.350	3.380	2.912	29,800
2023-01-06	3.600	3.600	3.460	3.490	3.007	7,300
2023-01-05	3.720	3.780	3.600	3.680	3.024	114,900
2023-01-04	3.780	3.800	3.700	3.700	3.040	98,200
2023-01-03	3.900	3.900	3.780	3.780	3.106	32,700
2022-12-30	3.750	3.800	3.750	3.800	3.123	6,800
2022-12-29	3.820	3.820	3.710	3.800	3.123	7,500
2022-12-28	3.780	3.800	3.780	3.800	3.123	14,900
2022-12-23	3.650	3.720	3.650	3.720	3.057	8,000
2022-12-21	3.790	3.790	3.790	3.790	3.114	4,000
2022-12-15	3.750	3.790	3.750	3.790	3.114	6,500
2022-12-14	3.600	3.600	3.600	3.600	2.958	1,000
2022-12-13	3.700	3.700	3.690	3.690	3.032	1,600
2022-12-07	3.700	3.700	3.700	3.700	3.040	5,000
2022-12-06	3.550	3.700	3.550	3.700	3.040	7,000
2022-12-05	3.650	3.650	3.460	3.550	2.917	11,400
2022-12-01	3.450	3.450	3.450	3.450	2.835	2,000
2022-11-29	3.490	3.500	3.490	3.500	2.876	6,500
2022-11-25	3.460	3.460	3.460	3.460	2.843	2,000
2022-11-23	3.400	3.460	3.400	3.460	2.843	4,000
2022-11-21	3.450	3.450	3.450	3.450	2.835	1,000
2022-11-17	3.450	3.450	3.450	3.450	2.835	6,000
2022-11-16	3.450	3.450	3.450	3.450	2.835	12,800
2022-11-09	3.480	3.480	3.390	3.450	2.835	17,700
2022-11-08	3.450	3.450	3.450	3.450	2.835	1,000
2022-11-07	3.770	3.790	3.700	3.700	3.040	49,700
2022-10-25	3.960	3.960	3.790	3.790	3.114	4,100
2022-10-13	3.350	3.350	3.350	3.350	2.753	1,800
2022-10-12	3.500	3.600	3.500	3.600	2.958	5,000
2022-10-07	3.370	3.370	3.370	3.370	2.769	4,000
2022-10-05	3.350	3.350	3.350	3.350	2.753	4,000
2022-10-04	3.500	3.500	3.450	3.450	2.835	2,000
2022-09-30	3.500	3.500	3.500	3.500	2.876	2,200
2022-09-29	3.500	3.500	3.500	3.500	2.876	31,000
2022-09-26	3.380	3.380	3.380	3.380	2.777	1,000
2022-09-23	3.390	3.390	3.390	3.390	2.786	200
2022-09-15	3.350	3.350	3.350	3.350	2.753	2,000

← NewerPage 12 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.