Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	3.480	3.480	3.480	3.480	2.836	100
2022-03-24	3.660	3.660	3.660	3.660	2.983	3,100
2022-03-23	3.460	3.550	3.460	3.550	2.893	1,000
2022-03-22	3.450	3.450	3.450	3.450	2.812	1,000
2022-03-21	3.280	3.280	3.270	3.270	2.665	2,000
2022-03-16	3.260	3.260	3.260	3.260	2.657	400
2022-03-14	3.690	3.690	3.500	3.500	2.853	5,600
2022-03-10	3.500	3.500	3.500	3.500	2.853	1,000
2022-03-07	3.600	3.600	3.500	3.500	2.853	13,700
2022-03-04	3.560	3.600	3.510	3.600	2.934	13,000
2022-03-03	3.540	3.600	3.540	3.550	2.893	8,600
2022-03-02	3.540	3.590	3.510	3.580	2.918	43,200
2022-03-01	3.580	3.580	3.510	3.510	2.861	45,000
2022-02-28	3.630	3.660	3.520	3.520	2.869	22,600
2022-02-25	3.500	3.600	3.500	3.520	2.869	145,800
2022-02-24	3.330	3.540	3.330	3.500	2.853	11,800
2022-02-23	3.540	3.540	3.540	3.540	2.885	5,000
2022-02-22	3.560	3.560	3.540	3.540	2.885	5,000
2022-02-21	3.600	3.600	3.480	3.560	2.902	5,600
2022-02-18	3.480	3.480	3.460	3.480	2.836	6,500
2022-02-17	3.470	3.480	3.470	3.480	2.836	9,100
2022-02-16	3.430	3.430	3.400	3.400	2.771	4,100
2022-02-15	3.420	3.500	3.420	3.430	2.796	3,900
2022-02-10	3.190	3.210	3.190	3.200	2.608	8,000
2022-02-08	3.180	3.180	3.180	3.180	2.592	5,000
2022-01-28	3.250	3.250	3.250	3.250	2.649	1,000
2022-01-25	3.280	3.280	3.280	3.280	2.673	10,000
2022-01-13	3.250	3.250	3.220	3.220	2.625	900
2022-01-11	3.230	3.230	3.230	3.230	2.633	500
2022-01-10	3.180	3.300	3.150	3.200	2.608	6,300
2022-01-07	3.200	3.200	3.200	3.200	2.608	800
2022-01-06	3.460	3.560	3.460	3.560	2.885	33,300
2022-01-05	3.500	3.500	3.450	3.450	2.796	6,300
2022-01-04	3.340	3.500	3.300	3.500	2.837	29,800
2021-12-31	3.340	3.340	3.340	3.340	2.707	2,000
2021-12-30	3.380	3.380	3.340	3.340	2.707	9,800
2021-12-29	3.380	3.400	3.380	3.400	2.756	5,000
2021-12-28	3.200	3.400	3.200	3.400	2.756	2,100
2021-12-24	3.220	3.220	3.220	3.220	2.610	100
2021-12-17	3.220	3.220	3.220	3.220	2.610	1,000
2021-12-16	3.220	3.350	3.220	3.350	2.715	7,600
2021-12-15	3.300	3.300	3.210	3.210	2.602	5,500
2021-12-14	3.250	3.250	3.200	3.210	2.602	1,500
2021-12-09	3.200	3.200	3.200	3.200	2.594	5,000
2021-12-08	3.330	3.330	3.200	3.200	2.594	9,000
2021-12-07	3.200	3.350	3.200	3.330	2.699	9,100
2021-12-06	3.150	3.300	3.150	3.300	2.675	17,700
2021-12-01	3.150	3.150	3.150	3.150	2.553	36,000
2021-11-30	3.150	3.150	3.150	3.150	2.553	16,600
2021-11-26	3.150	3.150	3.150	3.150	2.553	13,400
2021-11-25	3.140	3.150	3.140	3.150	2.553	24,500
2021-11-22	3.230	3.230	3.230	3.230	2.618	1,000
2021-11-17	3.190	3.190	3.190	3.190	2.585	4,100
2021-11-16	3.150	3.150	3.150	3.150	2.553	800
2021-11-09	3.100	3.100	3.100	3.100	2.513	100
2021-11-08	3.100	3.100	3.100	3.100	2.513	800
2021-11-05	3.250	3.250	3.250	3.250	2.634	100
2021-11-02	3.100	3.100	3.100	3.100	2.513	1,000
2021-10-27	3.200	3.200	3.200	3.200	2.594	8,000
2021-10-26	3.200	3.200	3.200	3.200	2.594	8,500

← NewerPage 14 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.