Riverview Rubber Estates Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 2.940 | 3.000 | 2.920 | 2.940 | 2.793 | 8,700 |
| 2025-01-27 | 2.940 | 3.090 | 2.940 | 2.940 | 2.793 | 1,300 |
| 2025-01-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.793 | 100 |
| 2025-01-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.793 | 100 |
| 2025-01-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.793 | 100 |
| 2025-01-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.793 | 100 |
| 2025-01-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.793 | 100 |
| 2025-01-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.793 | 2,100 |
| 2025-01-16 | 2.960 | 2.960 | 2.930 | 2.940 | 2.793 | 3,300 |
| 2025-01-15 | 3.080 | 3.080 | 3.000 | 3.000 | 2.802 | 12,000 |
| 2025-01-14 | 3.040 | 3.070 | 3.040 | 3.070 | 2.868 | 3,000 |
| 2025-01-13 | 3.060 | 3.120 | 3.060 | 3.060 | 2.858 | 30,700 |
| 2025-01-10 | 3.060 | 3.080 | 3.060 | 3.070 | 2.868 | 19,200 |
| 2025-01-09 | 3.000 | 3.060 | 3.000 | 3.060 | 2.858 | 8,200 |
| 2025-01-08 | 3.060 | 3.180 | 3.060 | 3.070 | 2.868 | 4,600 |
| 2025-01-07 | 3.010 | 3.200 | 3.010 | 3.180 | 2.971 | 11,600 |
| 2025-01-06 | 3.060 | 3.160 | 3.060 | 3.060 | 2.858 | 4,900 |
| 2025-01-03 | 3.080 | 3.200 | 3.080 | 3.080 | 2.877 | 1,300 |
| 2025-01-02 | 3.060 | 3.200 | 3.060 | 3.060 | 2.858 | 5,700 |
| 2024-12-31 | 3.060 | 3.200 | 3.060 | 3.060 | 2.858 | 2,500 |
| 2024-12-30 | 3.030 | 3.030 | 3.030 | 3.030 | 2.830 | 100 |
| 2024-12-27 | 3.060 | 3.060 | 3.060 | 3.060 | 2.858 | 300 |
| 2024-12-26 | 3.200 | 3.200 | 3.060 | 3.200 | 2.989 | 2,500 |
| 2024-12-18 | 3.060 | 3.060 | 3.060 | 3.060 | 2.858 | 1,500 |
| 2024-12-17 | 3.100 | 3.100 | 3.000 | 3.000 | 2.802 | 13,000 |
| 2024-12-13 | 3.050 | 3.060 | 3.050 | 3.060 | 2.858 | 700 |
| 2024-12-12 | 3.080 | 3.080 | 3.050 | 3.050 | 2.849 | 10,900 |
| 2024-12-11 | 3.180 | 3.180 | 3.080 | 3.080 | 2.877 | 1,300 |
| 2024-12-06 | 3.080 | 3.080 | 3.080 | 3.080 | 2.877 | 1,300 |
| 2024-12-05 | 3.100 | 3.190 | 3.080 | 3.080 | 2.877 | 12,700 |
| 2024-12-04 | 3.100 | 3.100 | 3.030 | 3.100 | 2.896 | 7,100 |
| 2024-11-29 | 3.200 | 3.200 | 3.190 | 3.200 | 2.989 | 111,500 |
| 2024-11-27 | 3.050 | 3.050 | 3.050 | 3.050 | 2.849 | 1,000 |
| 2024-11-26 | 3.150 | 3.150 | 3.150 | 3.150 | 2.942 | 5,500 |
| 2024-11-25 | 3.060 | 3.190 | 3.060 | 3.190 | 2.980 | 10,500 |
| 2024-11-22 | 3.070 | 3.070 | 3.070 | 3.070 | 2.868 | 2,400 |
| 2024-11-21 | 3.050 | 3.050 | 3.050 | 3.050 | 2.849 | 3,000 |
| 2024-11-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.896 | 3,100 |
| 2024-11-19 | 3.120 | 3.120 | 3.120 | 3.120 | 2.914 | 1,000 |
| 2024-11-14 | 3.130 | 3.140 | 3.130 | 3.140 | 2.933 | 25,800 |
| 2024-11-13 | 3.090 | 3.100 | 3.090 | 3.100 | 2.896 | 35,700 |
| 2024-11-12 | 3.080 | 3.090 | 3.070 | 3.090 | 2.886 | 25,000 |
| 2024-11-08 | 3.120 | 3.200 | 3.070 | 3.200 | 2.989 | 8,500 |
| 2024-11-07 | 3.130 | 3.160 | 3.120 | 3.140 | 2.933 | 11,400 |
| 2024-11-06 | 3.120 | 3.130 | 3.120 | 3.130 | 2.924 | 24,800 |
| 2024-11-05 | 3.120 | 3.120 | 3.120 | 3.120 | 2.914 | 1,000 |
| 2024-11-04 | 3.060 | 3.130 | 3.060 | 3.060 | 2.858 | 20,900 |
| 2024-11-01 | 3.160 | 3.160 | 3.160 | 3.160 | 2.952 | 16,400 |
| 2024-10-29 | 3.040 | 3.040 | 3.040 | 3.040 | 2.840 | 3,000 |
| 2024-10-23 | 3.120 | 3.120 | 3.120 | 3.120 | 2.914 | 40,000 |
| 2024-10-22 | 3.030 | 3.100 | 3.030 | 3.100 | 2.896 | 3,600 |
| 2024-10-21 | 3.100 | 3.120 | 3.100 | 3.100 | 2.896 | 22,000 |
| 2024-10-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.896 | 7,200 |
| 2024-10-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.896 | 4,800 |
| 2024-10-10 | 3.010 | 3.100 | 3.010 | 3.100 | 2.896 | 4,000 |
| 2024-10-09 | 3.180 | 3.200 | 3.100 | 3.100 | 2.896 | 14,200 |
| 2024-10-08 | 3.040 | 3.040 | 3.030 | 3.030 | 2.830 | 2,000 |
| 2024-10-07 | 3.060 | 3.060 | 3.030 | 3.030 | 2.830 | 4,500 |
| 2024-10-04 | 3.140 | 3.150 | 3.140 | 3.150 | 2.942 | 17,300 |
| 2024-10-01 | 3.150 | 3.150 | 3.150 | 3.150 | 2.942 | 8,300 |
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.