Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	3.310	3.310	3.310	3.310	2.720	8,000
2022-09-05	3.310	3.310	3.310	3.310	2.720	1,000
2022-09-01	3.300	3.300	3.300	3.300	2.712	17,200
2022-08-29	3.250	3.250	3.250	3.250	2.671	2,000
2022-08-26	3.340	3.340	3.340	3.340	2.745	1,000
2022-08-23	3.330	3.330	3.330	3.330	2.736	1,000
2022-08-16	3.330	3.330	3.330	3.330	2.736	1,000
2022-08-15	3.330	3.330	3.330	3.330	2.736	2,700
2022-08-12	3.330	3.330	3.330	3.330	2.736	1,200
2022-08-11	3.380	3.380	3.310	3.310	2.720	2,000
2022-08-09	3.460	3.460	3.460	3.460	2.843	100
2022-08-08	3.490	3.490	3.490	3.490	2.868	5,700
2022-08-03	3.330	3.330	3.330	3.330	2.736	1,000
2022-08-02	3.330	3.330	3.330	3.330	2.736	14,000
2022-08-01	3.410	3.410	3.330	3.330	2.736	12,000
2022-07-29	3.320	3.320	3.320	3.320	2.728	4,400
2022-07-20	3.300	3.300	3.300	3.300	2.712	2,000
2022-07-19	3.400	3.400	3.400	3.400	2.794	2,100
2022-07-14	3.400	3.400	3.400	3.400	2.794	1,500
2022-07-08	3.400	3.400	3.400	3.400	2.794	4,000
2022-07-07	3.380	3.500	3.300	3.500	2.876	11,800
2022-07-06	3.830	3.830	3.700	3.700	3.016	18,500
2022-07-05	3.850	3.860	3.800	3.830	3.122	10,000
2022-07-04	3.690	3.740	3.690	3.700	3.016	4,100
2022-07-01	3.700	3.700	3.700	3.700	3.016	5,800
2022-06-30	3.700	3.720	3.700	3.720	3.032	5,900
2022-06-29	3.700	3.780	3.700	3.700	3.016	8,200
2022-06-28	3.700	3.750	3.690	3.700	3.016	18,500
2022-06-27	3.700	3.800	3.700	3.700	3.016	4,000
2022-06-24	3.600	3.600	3.550	3.600	2.934	24,900
2022-06-23	3.380	3.600	3.380	3.600	2.934	10,600
2022-06-22	3.320	3.320	3.320	3.320	2.706	1,600
2022-06-15	3.600	3.600	3.600	3.600	2.934	10,300
2022-06-13	3.600	3.600	3.600	3.600	2.934	6,000
2022-05-31	3.640	3.640	3.640	3.640	2.967	6,000
2022-05-27	3.650	3.650	3.650	3.650	2.975	1,000
2022-05-26	3.790	3.790	3.650	3.650	2.975	4,000
2022-05-24	3.700	3.700	3.700	3.700	3.016	1,000
2022-05-23	3.650	3.700	3.650	3.700	3.016	3,300
2022-05-20	3.620	3.700	3.620	3.700	3.016	1,500
2022-05-19	3.600	3.770	3.600	3.770	3.073	4,000
2022-05-13	3.600	3.790	3.600	3.790	3.089	9,100
2022-05-12	3.600	3.600	3.600	3.600	2.934	34,800
2022-05-10	3.600	3.600	3.550	3.600	2.934	11,000
2022-05-09	3.600	3.600	3.600	3.600	2.934	11,800
2022-05-06	3.620	3.670	3.600	3.600	2.934	101,000
2022-05-05	3.700	3.700	3.590	3.600	2.934	20,000
2022-04-27	3.700	3.700	3.700	3.700	3.016	1,400
2022-04-25	3.720	3.800	3.700	3.700	3.016	15,000
2022-04-22	3.650	3.650	3.620	3.650	2.975	4,000
2022-04-21	3.620	3.630	3.620	3.630	2.959	12,000
2022-04-20	3.610	3.610	3.610	3.610	2.942	8,600
2022-04-18	3.630	3.630	3.610	3.610	2.942	5,200
2022-04-15	3.600	3.600	3.600	3.600	2.934	4,600
2022-04-14	3.700	3.700	3.680	3.700	3.016	23,100
2022-04-13	3.690	3.700	3.690	3.700	3.016	21,900
2022-04-07	3.700	3.700	3.700	3.700	3.016	5,000
2022-04-06	3.730	3.730	3.700	3.700	3.016	6,000
2022-03-30	3.370	3.370	3.370	3.370	2.747	2,000
2022-03-29	3.400	3.400	3.360	3.360	2.739	6,000

← NewerPage 13 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.