Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.860	2.870	2.850	2.850	2.707	9,200
2025-07-30	2.850	2.940	2.850	2.870	2.726	4,400
2025-07-29	2.860	2.940	2.860	2.940	2.793	300
2025-07-28	2.850	2.940	2.850	2.940	2.793	200
2025-07-25	2.850	2.990	2.850	2.940	2.793	23,500
2025-07-24	2.860	2.900	2.860	2.880	2.736	18,200
2025-07-23	2.850	2.850	2.850	2.850	2.707	100
2025-07-22	2.860	2.860	2.860	2.860	2.717	100
2025-07-21	2.850	2.850	2.850	2.850	2.707	100
2025-07-18	2.860	2.900	2.860	2.900	2.755	1,400
2025-07-17	2.850	3.000	2.850	2.850	2.707	7,000
2025-07-16	2.850	3.000	2.850	2.910	2.764	1,400
2025-07-15	2.850	3.000	2.850	3.000	2.850	300
2025-07-14	2.800	2.850	2.800	2.850	2.707	200
2025-07-11	2.810	2.810	2.810	2.810	2.669	100
2025-07-10	2.790	2.900	2.790	2.850	2.707	16,200
2025-07-09	2.730	2.900	2.730	2.820	2.679	15,500
2025-07-08	2.810	2.810	2.790	2.810	2.669	2,800
2025-07-07	2.760	2.760	2.760	2.760	2.622	100
2025-07-04	2.770	2.930	2.770	2.800	2.660	11,400
2025-07-03	2.770	2.900	2.770	2.850	2.707	37,100
2025-07-02	2.770	2.770	2.770	2.770	2.631	100
2025-07-01	2.760	2.760	2.760	2.760	2.622	100
2025-06-30	2.800	2.830	2.760	2.760	2.622	24,000
2025-06-26	2.800	2.800	2.800	2.800	2.660	100
2025-06-25	2.800	2.800	2.800	2.800	2.660	100
2025-06-24	2.800	2.800	2.800	2.800	2.660	100
2025-06-23	2.800	2.800	2.800	2.800	2.660	100
2025-06-20	2.800	2.800	2.800	2.800	2.660	100
2025-06-19	2.900	3.000	2.800	2.800	2.660	18,500
2025-06-18	2.900	2.900	2.900	2.900	2.755	5,700
2025-06-17	2.900	2.900	2.900	2.900	2.755	100
2025-06-16	2.900	2.900	2.900	2.900	2.755	100
2025-06-13	2.900	2.900	2.900	2.900	2.755	100
2025-06-12	2.910	2.910	2.910	2.910	2.764	100
2025-06-11	2.900	2.900	2.900	2.900	2.755	12,700
2025-06-10	2.900	2.900	2.900	2.900	2.755	100
2025-06-09	2.900	2.900	2.900	2.900	2.755	1,800
2025-06-06	2.830	2.830	2.830	2.830	2.688	100
2025-06-05	2.820	2.820	2.820	2.820	2.679	100
2025-06-04	2.800	2.800	2.800	2.800	2.660	100
2025-06-03	2.800	2.820	2.800	2.820	2.679	5,700
2025-05-30	2.820	2.910	2.820	2.820	2.679	14,200
2025-05-29	2.840	2.840	2.840	2.840	2.698	100
2025-05-28	2.840	2.840	2.840	2.840	2.698	100
2025-05-27	2.830	2.830	2.830	2.830	2.688	100
2025-05-26	2.810	2.810	2.810	2.810	2.669	100
2025-05-23	2.870	2.870	2.870	2.870	2.726	100
2025-05-22	3.000	3.000	2.860	2.860	2.717	14,400
2025-05-21	2.860	2.860	2.860	2.860	2.717	100
2025-05-20	3.000	3.000	3.000	3.000	2.850	200
2025-05-19	3.000	3.000	3.000	3.000	2.850	100
2025-05-16	2.750	3.090	2.740	3.000	2.850	9,400
2025-05-13	2.910	3.120	2.910	3.120	2.964	200
2025-05-09	3.000	3.010	2.910	2.910	2.764	11,500
2025-05-08	2.760	2.760	2.760	2.760	2.622	200
2025-05-07	3.000	3.010	3.000	3.000	2.850	14,200
2025-05-06	3.000	3.080	3.000	3.030	2.878	700
2025-05-05	3.000	3.000	3.000	3.000	2.850	7,200
2025-05-02	2.950	3.000	2.950	3.000	2.850	1,400

← NewerPage 4 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.