Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-25	3.030	3.030	3.030	3.030	2.980	6,000
2026-05-22	3.030	3.030	3.020	3.020	2.970	9,000
2026-05-20	3.100	3.100	3.100	3.100	3.048	1,000
2026-05-18	3.010	3.010	3.010	3.010	2.960	5,000
2026-05-14	3.030	3.030	3.030	3.030	2.980	1,800
2026-05-12	3.010	3.100	3.000	3.030	2.980	29,400
2026-05-11	3.050	3.050	3.000	3.000	2.950	10,400
2026-04-30	3.000	3.000	3.000	3.000	2.950	2,000
2026-04-28	2.850	2.850	2.850	2.850	2.803	2,000
2026-04-21	2.990	2.990	2.990	2.990	2.940	5,900
2026-04-16	3.000	3.000	2.990	2.990	2.940	9,800
2026-04-15	3.000	3.000	3.000	3.000	2.950	500
2026-04-06	2.900	2.900	2.880	2.880	2.832	1,400
2026-04-03	2.900	2.900	2.900	2.900	2.852	1,000
2026-03-30	3.100	3.100	2.860	2.860	2.812	2,100
2026-03-26	2.920	2.920	2.900	2.900	2.852	1,200
2026-03-24	2.900	2.900	2.900	2.900	2.852	1,000
2026-03-17	2.920	2.920	2.920	2.920	2.871	4,000
2026-03-10	2.980	2.980	2.980	2.980	2.930	8,000
2026-03-06	2.980	2.980	2.980	2.980	2.930	1,000
2026-03-05	2.980	2.980	2.950	2.950	2.901	900
2026-03-04	2.910	2.980	2.910	2.980	2.930	10,900
2026-03-03	2.980	2.990	2.800	2.950	2.901	81,900
2026-03-02	2.900	2.900	2.900	2.900	2.852	1,000
2026-02-27	2.900	2.900	2.890	2.890	2.842	1,000
2026-02-24	3.000	3.000	2.930	3.000	2.950	11,400
2026-02-20	2.900	2.900	2.900	2.900	2.852	7,000
2026-02-16	2.900	2.900	2.900	2.900	2.852	1,000
2026-02-13	2.900	2.900	2.900	2.900	2.852	5,000
2026-02-12	2.910	2.910	2.910	2.910	2.862	200
2026-02-06	2.900	2.900	2.900	2.900	2.852	1,000
2026-02-05	2.900	3.000	2.900	3.000	2.950	3,300
2026-02-04	3.010	3.010	3.010	3.010	2.960	1,000
2026-02-03	3.030	3.030	3.030	3.030	2.980	1,000
2026-01-30	3.000	3.050	2.990	3.050	2.999	3,400
2026-01-29	2.880	3.000	2.880	3.000	2.950	10,900
2026-01-28	3.000	3.000	2.880	2.900	2.852	3,600
2026-01-27	3.000	3.000	3.000	3.000	2.950	1,300
2026-01-26	3.000	3.000	3.000	3.000	2.950	2,000
2026-01-22	2.900	2.900	2.880	2.900	2.852	14,000
2026-01-21	2.900	2.900	2.900	2.900	2.852	3,000
2026-01-20	2.900	2.900	2.900	2.900	2.852	7,000
2026-01-19	2.900	2.900	2.900	2.900	2.852	2,000
2026-01-16	2.950	3.000	2.950	2.990	2.940	17,200
2026-01-15	3.000	3.000	2.950	2.950	2.852	10,600
2026-01-14	2.950	2.950	2.950	2.950	2.852	1,600
2026-01-13	3.000	3.000	3.000	3.000	2.900	21,200
2026-01-12	2.950	2.950	2.950	2.950	2.852	2,000
2026-01-09	2.940	2.940	2.940	2.940	2.842	3,000
2026-01-08	3.050	3.050	2.950	2.950	2.852	200
2026-01-07	2.950	2.960	2.950	2.950	2.852	6,000
2026-01-06	2.990	3.000	2.900	2.900	2.803	20,100
2025-12-23	2.930	2.930	2.890	2.890	2.794	900
2025-12-19	3.000	3.000	2.900	2.900	2.803	8,000
2025-12-17	2.880	2.890	2.880	2.890	2.794	4,000
2025-12-16	2.900	2.900	2.870	2.870	2.774	2,800
2025-12-12	2.820	2.910	2.820	2.910	2.813	25,200
2025-12-08	2.890	2.890	2.880	2.880	2.784	7,000
2025-12-03	2.890	2.890	2.890	2.890	2.794	4,200
2025-12-02	2.890	2.890	2.890	2.890	2.794	1,200

← NewerPage 2 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.