Riverview Rubber Estates Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 3.160 | 3.170 | 3.160 | 3.170 | 2.914 | 400 |
| 2024-06-26 | 3.160 | 3.160 | 3.160 | 3.160 | 2.905 | 100 |
| 2024-06-25 | 3.150 | 3.150 | 3.150 | 3.150 | 2.896 | 100 |
| 2024-06-24 | 3.140 | 3.150 | 3.110 | 3.150 | 2.896 | 13,300 |
| 2024-06-21 | 3.220 | 3.220 | 3.110 | 3.110 | 2.859 | 7,900 |
| 2024-06-20 | 3.220 | 3.220 | 3.220 | 3.220 | 2.960 | 100 |
| 2024-06-19 | 3.200 | 3.250 | 3.200 | 3.220 | 2.960 | 2,700 |
| 2024-06-18 | 3.200 | 3.200 | 3.200 | 3.200 | 2.942 | 3,900 |
| 2024-06-14 | 3.200 | 3.200 | 3.200 | 3.200 | 2.942 | 1,300 |
| 2024-06-13 | 3.210 | 3.210 | 3.210 | 3.210 | 2.951 | 200 |
| 2024-06-12 | 3.200 | 3.200 | 3.200 | 3.200 | 2.942 | 5,000 |
| 2024-06-11 | 3.210 | 3.210 | 3.200 | 3.200 | 2.942 | 16,000 |
| 2024-06-06 | 3.260 | 3.260 | 3.190 | 3.190 | 2.933 | 5,000 |
| 2024-06-05 | 3.290 | 3.290 | 3.200 | 3.200 | 2.942 | 1,900 |
| 2024-06-04 | 3.200 | 3.210 | 3.200 | 3.210 | 2.951 | 6,300 |
| 2024-05-31 | 3.200 | 3.210 | 3.200 | 3.210 | 2.951 | 6,000 |
| 2024-05-29 | 3.220 | 3.220 | 3.210 | 3.210 | 2.951 | 10,000 |
| 2024-05-28 | 3.210 | 3.260 | 3.210 | 3.210 | 2.951 | 8,400 |
| 2024-05-27 | 3.210 | 3.210 | 3.210 | 3.210 | 2.951 | 300 |
| 2024-05-24 | 3.230 | 3.230 | 3.230 | 3.230 | 2.969 | 600 |
| 2024-05-23 | 3.260 | 3.260 | 3.200 | 3.220 | 2.960 | 10,900 |
| 2024-05-21 | 3.230 | 3.260 | 3.230 | 3.260 | 2.997 | 5,300 |
| 2024-05-20 | 3.230 | 3.230 | 3.230 | 3.230 | 2.969 | 3,000 |
| 2024-05-16 | 3.260 | 3.260 | 3.230 | 3.230 | 2.969 | 2,600 |
| 2024-05-15 | 3.260 | 3.260 | 3.260 | 3.260 | 2.997 | 1,300 |
| 2024-05-14 | 3.220 | 3.220 | 3.220 | 3.220 | 2.960 | 1,000 |
| 2024-05-13 | 3.260 | 3.260 | 3.260 | 3.260 | 2.997 | 2,000 |
| 2024-05-10 | 3.260 | 3.260 | 3.260 | 3.260 | 2.997 | 2,000 |
| 2024-05-09 | 3.230 | 3.230 | 3.200 | 3.200 | 2.942 | 2,000 |
| 2024-05-08 | 3.180 | 3.260 | 3.180 | 3.260 | 2.997 | 8,000 |
| 2024-05-06 | 3.200 | 3.280 | 3.190 | 3.280 | 3.015 | 12,700 |
| 2024-05-03 | 3.250 | 3.250 | 3.200 | 3.200 | 2.942 | 5,000 |
| 2024-05-02 | 3.230 | 3.280 | 3.210 | 3.210 | 2.951 | 14,000 |
| 2024-04-30 | 3.190 | 3.200 | 3.180 | 3.200 | 2.942 | 5,000 |
| 2024-04-29 | 3.190 | 3.230 | 3.170 | 3.230 | 2.969 | 34,800 |
| 2024-04-26 | 3.200 | 3.220 | 3.180 | 3.180 | 2.923 | 30,400 |
| 2024-04-25 | 3.200 | 3.290 | 3.200 | 3.290 | 3.024 | 25,100 |
| 2024-04-23 | 3.220 | 3.220 | 3.220 | 3.220 | 2.960 | 2,700 |
| 2024-04-19 | 3.160 | 3.160 | 3.160 | 3.160 | 2.905 | 1,000 |
| 2024-04-17 | 3.150 | 3.150 | 3.150 | 3.150 | 2.896 | 5,800 |
| 2024-04-16 | 3.160 | 3.160 | 3.160 | 3.160 | 2.905 | 11,000 |
| 2024-04-09 | 3.180 | 3.190 | 3.180 | 3.190 | 2.933 | 7,000 |
| 2024-04-08 | 3.230 | 3.230 | 3.190 | 3.190 | 2.933 | 9,900 |
| 2024-04-05 | 3.180 | 3.180 | 3.180 | 3.180 | 2.923 | 2,300 |
| 2024-04-03 | 3.160 | 3.160 | 3.160 | 3.160 | 2.905 | 300 |
| 2024-04-01 | 3.160 | 3.160 | 3.160 | 3.160 | 2.905 | 200 |
| 2024-03-25 | 3.180 | 3.180 | 3.160 | 3.160 | 2.905 | 7,300 |
| 2024-03-22 | 3.180 | 3.180 | 3.180 | 3.180 | 2.923 | 500 |
| 2024-03-21 | 3.200 | 3.200 | 3.180 | 3.180 | 2.923 | 3,500 |
| 2024-03-19 | 3.200 | 3.200 | 3.200 | 3.200 | 2.942 | 1,000 |
| 2024-03-15 | 3.200 | 3.220 | 3.200 | 3.200 | 2.942 | 11,000 |
| 2024-03-14 | 3.220 | 3.220 | 3.180 | 3.220 | 2.960 | 3,200 |
| 2024-03-13 | 3.220 | 3.220 | 3.220 | 3.220 | 2.960 | 3,000 |
| 2024-03-12 | 3.220 | 3.220 | 3.200 | 3.220 | 2.960 | 5,000 |
| 2024-03-07 | 3.280 | 3.300 | 3.280 | 3.300 | 3.034 | 23,600 |
| 2024-03-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.034 | 5,000 |
| 2024-03-01 | 3.300 | 3.300 | 3.280 | 3.300 | 3.034 | 58,000 |
| 2024-02-29 | 3.210 | 3.300 | 3.210 | 3.300 | 3.034 | 2,200 |
| 2024-02-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.052 | 1,000 |
| 2024-02-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.034 | 6,500 |
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.