Riverview Rubber Estates Bhd historical data
| 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 |
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.