Riverview Rubber Estates Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.960	2.960	2.960	2.960	2.812	100
2025-04-29	3.000	3.100	3.000	3.050	2.897	4,100
2025-04-28	2.950	3.090	2.950	3.020	2.869	500
2025-04-25	3.090	3.090	3.000	3.000	2.850	4,200
2025-04-24	2.910	3.090	2.910	3.000	2.850	53,000
2025-04-23	2.800	2.960	2.800	2.960	2.812	4,400
2025-04-22	2.800	2.950	2.800	2.920	2.774	11,700
2025-04-21	2.850	2.940	2.850	2.940	2.793	1,000
2025-04-18	2.820	2.920	2.820	2.920	2.774	500
2025-04-17	2.790	2.920	2.790	2.820	2.679	35,500
2025-04-16	2.770	2.770	2.770	2.770	2.631	100
2025-04-15	2.760	2.850	2.760	2.810	2.669	7,400
2025-04-14	2.760	2.760	2.760	2.760	2.622	100
2025-04-11	2.760	2.810	2.760	2.810	2.669	16,100
2025-04-10	2.740	2.850	2.740	2.760	2.622	19,900
2025-04-09	2.740	2.850	2.740	2.740	2.603	8,000
2025-04-08	2.720	2.810	2.720	2.740	2.603	17,100
2025-04-07	2.750	2.750	2.720	2.720	2.584	14,500
2025-04-04	2.820	2.820	2.800	2.800	2.660	3,600
2025-04-03	2.820	2.820	2.820	2.820	2.679	100
2025-04-02	2.820	2.820	2.820	2.820	2.679	12,800
2025-03-28	2.840	2.900	2.840	2.840	2.698	15,800
2025-03-27	2.820	2.880	2.820	2.840	2.698	14,300
2025-03-26	2.850	2.880	2.820	2.820	2.679	31,000
2025-03-25	2.750	2.850	2.750	2.850	2.707	13,100
2025-03-24	2.810	2.850	2.750	2.850	2.707	18,800
2025-03-21	2.810	2.810	2.810	2.810	2.669	100
2025-03-20	2.810	2.960	2.800	2.810	2.669	7,300
2025-03-19	2.810	2.900	2.810	2.830	2.688	7,500
2025-03-17	2.820	2.930	2.770	2.800	2.660	11,400
2025-03-14	2.800	2.800	2.800	2.800	2.660	100
2025-03-13	2.820	2.950	2.800	2.800	2.660	16,000
2025-03-12	2.810	2.940	2.810	2.820	2.679	2,300
2025-03-11	2.820	2.960	2.800	2.800	2.660	24,700
2025-03-10	2.820	2.820	2.820	2.820	2.679	100
2025-03-07	2.820	2.820	2.820	2.820	2.679	100
2025-03-06	2.820	2.940	2.820	2.820	2.679	15,300
2025-03-05	2.820	2.820	2.820	2.820	2.679	200
2025-03-04	2.830	2.830	2.820	2.820	2.679	900
2025-03-03	2.820	2.820	2.820	2.820	2.679	100
2025-02-28	2.900	2.900	2.900	2.900	2.755	100
2025-02-27	3.060	3.070	2.840	2.840	2.698	2,200
2025-02-26	2.810	3.120	2.810	3.120	2.964	2,900
2025-02-25	2.810	2.810	2.810	2.810	2.669	100
2025-02-24	2.810	2.920	2.810	2.920	2.774	16,700
2025-02-21	2.810	2.930	2.810	2.810	2.669	17,600
2025-02-20	2.840	2.900	2.800	2.900	2.755	31,000
2025-02-19	2.840	2.840	2.840	2.840	2.698	100
2025-02-18	2.850	2.900	2.850	2.900	2.755	9,000
2025-02-17	2.840	2.840	2.840	2.840	2.698	100
2025-02-14	2.900	3.000	2.850	2.850	2.707	5,900
2025-02-13	2.880	2.880	2.880	2.880	2.736	100
2025-02-12	2.880	2.880	2.880	2.880	2.736	100
2025-02-10	2.880	2.900	2.880	2.880	2.736	9,400
2025-02-07	2.880	2.900	2.880	2.900	2.755	10,900
2025-02-06	2.880	2.880	2.880	2.880	2.736	100
2025-02-05	2.910	2.910	2.880	2.910	2.764	4,700
2025-02-04	2.910	2.910	2.910	2.910	2.764	100
2025-02-03	2.910	2.940	2.910	2.910	2.764	24,100
2025-01-31	2.910	2.910	2.910	2.910	2.764	100

← NewerPage 5 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.