Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-02	2.890	2.890	2.890	2.890	2.794	1,200
2025-12-01	2.900	2.920	2.900	2.920	2.823	13,000
2025-11-28	2.910	2.910	2.910	2.910	2.813	1,000
2025-11-26	2.920	2.920	2.920	2.920	2.823	2,000
2025-11-25	2.920	2.920	2.920	2.920	2.823	1,600
2025-11-20	2.950	2.950	2.950	2.950	2.852	500
2025-11-19	2.900	2.950	2.880	2.950	2.852	11,800
2025-11-18	2.880	2.880	2.880	2.880	2.784	500
2025-11-14	2.960	3.000	2.960	2.960	2.861	6,400
2025-11-12	3.000	3.000	3.000	3.000	2.900	38,000
2025-11-10	3.000	3.000	3.000	3.000	2.900	10,000
2025-11-06	3.000	3.000	3.000	3.000	2.900	100
2025-11-03	2.900	2.950	2.900	2.950	2.852	2,300
2025-10-31	2.950	2.950	2.950	2.950	2.852	5,000
2025-10-30	2.980	2.980	2.980	2.980	2.881	5,000
2025-10-29	2.980	2.990	2.970	2.990	2.890	16,000
2025-10-28	2.990	2.990	2.970	2.980	2.881	12,900
2025-10-27	2.990	2.990	2.990	2.990	2.890	5,000
2025-10-24	3.000	3.000	2.990	2.990	2.890	72,700
2025-10-23	3.000	3.000	3.000	3.000	2.900	124,900
2025-10-22	2.980	3.000	2.980	3.000	2.900	114,700
2025-10-21	3.000	3.000	3.000	3.000	2.900	10,500
2025-10-17	2.980	3.000	2.980	3.000	2.900	9,500
2025-10-16	2.980	2.980	2.980	2.980	2.881	100
2025-10-15	2.940	3.000	2.920	2.980	2.881	16,300
2025-10-14	2.980	2.980	2.920	2.920	2.823	2,200
2025-10-10	2.990	2.990	2.980	2.980	2.881	27,000
2025-10-08	2.910	3.000	2.900	3.000	2.900	2,300
2025-10-01	2.920	2.920	2.900	2.920	2.823	6,900
2025-09-30	2.910	2.910	2.900	2.900	2.803	12,100
2025-09-26	2.900	2.900	2.900	2.900	2.803	1,000
2025-09-24	2.900	2.900	2.900	2.900	2.803	8,000
2025-09-23	2.900	2.900	2.890	2.890	2.794	400
2025-09-22	2.850	3.000	2.850	2.890	2.794	12,900
2025-09-19	2.890	2.890	2.850	2.850	2.755	500
2025-09-18	2.890	2.890	2.850	2.890	2.794	1,400
2025-09-17	3.000	3.000	2.890	2.890	2.745	1,400
2025-09-11	3.000	3.000	3.000	3.000	2.850	500
2025-09-10	2.810	3.000	2.810	3.000	2.850	400
2025-09-09	2.810	2.810	2.800	2.800	2.660	8,500
2025-09-08	2.820	2.820	2.820	2.820	2.679	100
2025-09-04	2.820	2.820	2.810	2.810	2.669	1,700
2025-09-03	2.810	2.810	2.810	2.810	2.669	100
2025-09-02	2.800	2.800	2.800	2.800	2.660	100
2025-08-29	2.810	2.810	2.810	2.810	2.669	1,200
2025-08-28	2.850	2.850	2.810	2.810	2.669	4,000
2025-08-27	2.850	2.850	2.850	2.850	2.707	200
2025-08-26	3.040	3.040	3.040	3.040	2.888	200
2025-08-20	2.810	3.050	2.810	3.050	2.897	3,000
2025-08-19	2.850	2.850	2.850	2.850	2.707	2,800
2025-08-18	2.850	2.850	2.850	2.850	2.707	100
2025-08-15	2.810	2.990	2.810	2.990	2.840	3,600
2025-08-14	2.860	2.860	2.860	2.860	2.717	100
2025-08-13	3.030	3.090	2.860	2.860	2.717	700
2025-08-12	3.040	3.040	3.030	3.030	2.878	2,100
2025-08-11	3.050	3.050	3.040	3.040	2.888	4,200
2025-08-08	3.050	3.050	3.050	3.050	2.897	1,400
2025-08-07	2.850	2.850	2.850	2.850	2.707	100
2025-08-05	2.870	2.910	2.850	2.860	2.717	3,700
2025-08-01	2.850	2.950	2.850	2.870	2.726	24,200

← NewerPage 3 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.