Riverview Rubber Estates Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 3.160 | 3.160 | 3.160 | 3.160 | 2.952 | 11,700 |
| 2024-09-26 | 3.150 | 3.150 | 3.150 | 3.150 | 2.942 | 5,000 |
| 2024-09-24 | 3.150 | 3.150 | 3.150 | 3.150 | 2.942 | 9,000 |
| 2024-09-23 | 3.030 | 3.050 | 3.030 | 3.050 | 2.849 | 9,200 |
| 2024-09-20 | 3.150 | 3.150 | 3.050 | 3.050 | 2.849 | 4,800 |
| 2024-09-19 | 3.150 | 3.170 | 3.150 | 3.170 | 2.961 | 7,900 |
| 2024-09-18 | 3.150 | 3.150 | 3.150 | 3.150 | 2.942 | 4,100 |
| 2024-09-13 | 3.150 | 3.150 | 3.150 | 3.150 | 2.942 | 29,100 |
| 2024-09-10 | 3.030 | 3.150 | 3.020 | 3.150 | 2.896 | 2,600 |
| 2024-09-09 | 3.180 | 3.180 | 3.180 | 3.180 | 2.923 | 3,000 |
| 2024-09-06 | 3.180 | 3.180 | 3.180 | 3.180 | 2.923 | 4,300 |
| 2024-09-05 | 3.180 | 3.180 | 3.180 | 3.180 | 2.923 | 6,700 |
| 2024-09-04 | 3.180 | 3.180 | 3.170 | 3.180 | 2.923 | 31,000 |
| 2024-09-03 | 3.180 | 3.180 | 3.180 | 3.180 | 2.923 | 6,100 |
| 2024-09-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.758 | 600 |
| 2024-08-30 | 3.000 | 3.030 | 3.000 | 3.030 | 2.785 | 3,000 |
| 2024-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.758 | 100 |
| 2024-08-28 | 3.010 | 3.050 | 3.010 | 3.040 | 2.795 | 3,000 |
| 2024-08-27 | 3.010 | 3.010 | 3.010 | 3.010 | 2.767 | 100 |
| 2024-08-26 | 3.030 | 3.030 | 3.010 | 3.010 | 2.767 | 2,600 |
| 2024-08-23 | 3.030 | 3.030 | 3.030 | 3.030 | 2.785 | 100 |
| 2024-08-22 | 3.030 | 3.270 | 3.030 | 3.050 | 2.804 | 1,900 |
| 2024-08-21 | 3.040 | 3.060 | 3.040 | 3.040 | 2.795 | 1,500 |
| 2024-08-20 | 3.030 | 3.030 | 3.030 | 3.030 | 2.785 | 100 |
| 2024-08-19 | 3.030 | 3.030 | 3.030 | 3.030 | 2.785 | 100 |
| 2024-08-16 | 3.030 | 3.030 | 3.030 | 3.030 | 2.785 | 100 |
| 2024-08-15 | 3.030 | 3.040 | 3.030 | 3.040 | 2.795 | 900 |
| 2024-08-14 | 3.030 | 3.030 | 3.030 | 3.030 | 2.785 | 100 |
| 2024-08-13 | 3.030 | 3.030 | 3.030 | 3.030 | 2.785 | 100 |
| 2024-08-12 | 3.020 | 3.100 | 3.020 | 3.100 | 2.850 | 5,300 |
| 2024-08-09 | 3.000 | 3.150 | 3.000 | 3.100 | 2.850 | 3,900 |
| 2024-08-08 | 3.000 | 3.060 | 3.000 | 3.010 | 2.767 | 1,900 |
| 2024-08-07 | 3.000 | 3.000 | 3.000 | 3.000 | 2.758 | 100 |
| 2024-08-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.758 | 100 |
| 2024-08-05 | 3.090 | 3.090 | 3.050 | 3.060 | 2.813 | 32,600 |
| 2024-08-02 | 3.080 | 3.080 | 3.080 | 3.080 | 2.831 | 100 |
| 2024-08-01 | 3.090 | 3.090 | 3.080 | 3.090 | 2.841 | 3,900 |
| 2024-07-31 | 3.090 | 3.090 | 3.090 | 3.090 | 2.841 | 100 |
| 2024-07-30 | 3.100 | 3.100 | 3.090 | 3.090 | 2.841 | 1,500 |
| 2024-07-29 | 3.120 | 3.120 | 3.100 | 3.100 | 2.850 | 5,800 |
| 2024-07-26 | 3.120 | 3.120 | 3.120 | 3.120 | 2.868 | 100 |
| 2024-07-25 | 3.120 | 3.200 | 3.120 | 3.120 | 2.868 | 9,300 |
| 2024-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 2.868 | 100 |
| 2024-07-23 | 3.240 | 3.240 | 3.120 | 3.150 | 2.896 | 5,900 |
| 2024-07-22 | 3.120 | 3.280 | 3.120 | 3.280 | 3.015 | 3,500 |
| 2024-07-19 | 3.120 | 3.130 | 3.120 | 3.130 | 2.877 | 14,600 |
| 2024-07-18 | 3.150 | 3.150 | 3.150 | 3.150 | 2.896 | 100 |
| 2024-07-17 | 3.130 | 3.180 | 3.130 | 3.160 | 2.905 | 5,300 |
| 2024-07-16 | 3.100 | 3.150 | 3.100 | 3.150 | 2.896 | 47,600 |
| 2024-07-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.850 | 100 |
| 2024-07-12 | 3.120 | 3.120 | 3.120 | 3.120 | 2.868 | 100 |
| 2024-07-11 | 3.120 | 3.120 | 3.120 | 3.120 | 2.868 | 100 |
| 2024-07-10 | 3.120 | 3.120 | 3.120 | 3.120 | 2.868 | 100 |
| 2024-07-09 | 3.120 | 3.120 | 3.120 | 3.120 | 2.868 | 3,900 |
| 2024-07-05 | 3.120 | 3.120 | 3.120 | 3.120 | 2.868 | 100 |
| 2024-07-04 | 3.130 | 3.130 | 3.120 | 3.120 | 2.868 | 3,100 |
| 2024-07-03 | 3.100 | 3.200 | 3.100 | 3.120 | 2.868 | 3,900 |
| 2024-07-02 | 3.130 | 3.130 | 3.130 | 3.130 | 2.877 | 100 |
| 2024-07-01 | 3.160 | 3.160 | 3.100 | 3.160 | 2.905 | 1,800 |
| 2024-06-28 | 3.160 | 3.160 | 3.160 | 3.160 | 2.905 | 100 |
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.