Riverview Rubber Estates Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-10-14 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-10-13 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-10-12 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-10-09 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-10-08 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 22,000 |
| 2026-10-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-10-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-10-05 | 2.950 | 3.020 | 2.800 | 3.020 | 3.020 | 7,000 |
| 2026-10-02 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 11,000 |
| 2026-10-01 | 3.000 | 3.030 | 3.000 | 3.020 | 3.020 | 5,300 |
| 2026-09-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,600 |
| 2026-09-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 1,000 |
| 2026-09-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 0 |
| 2026-09-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 0 |
| 2026-09-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 500 |
| 2026-09-15 | 3.050 | 3.050 | 3.000 | 3.000 | 2.950 | 4,000 |
| 2026-09-08 | 3.050 | 3.050 | 3.050 | 3.050 | 2.999 | 1,200 |
| 2026-09-07 | 3.030 | 3.030 | 3.000 | 3.000 | 2.950 | 9,700 |
| 2026-09-04 | 3.050 | 3.050 | 3.050 | 3.050 | 2.999 | 19,000 |
| 2026-09-03 | 3.050 | 3.050 | 3.050 | 3.050 | 2.999 | 1,000 |
| 2026-08-28 | 2.970 | 2.970 | 2.910 | 2.910 | 2.862 | 6,000 |
| 2026-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 2,000 |
| 2026-08-24 | 3.050 | 3.050 | 3.050 | 3.050 | 2.999 | 6,000 |
| 2026-08-17 | 3.010 | 3.060 | 2.970 | 3.060 | 3.009 | 10,500 |
| 2026-08-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.029 | 400 |
| 2026-08-06 | 3.020 | 3.020 | 3.010 | 3.010 | 2.960 | 9,200 |
| 2026-08-04 | 3.010 | 3.010 | 3.010 | 3.010 | 2.960 | 1,000 |
| 2026-07-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.048 | 4,800 |
| 2026-07-30 | 3.000 | 3.070 | 3.000 | 3.070 | 3.019 | 1,500 |
| 2026-07-28 | 3.110 | 3.150 | 3.110 | 3.150 | 3.098 | 11,800 |
| 2026-07-23 | 3.040 | 3.150 | 3.040 | 3.150 | 3.098 | 19,200 |
| 2026-07-22 | 2.970 | 3.020 | 2.970 | 3.020 | 2.970 | 1,500 |
| 2026-07-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.901 | 2,000 |
| 2026-07-13 | 3.040 | 3.050 | 3.040 | 3.040 | 2.989 | 4,500 |
| 2026-07-10 | 3.040 | 3.040 | 3.040 | 3.040 | 2.989 | 400 |
| 2026-07-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.891 | 5,000 |
| 2026-07-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.901 | 400 |
| 2026-07-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 12,000 |
| 2026-07-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 8,000 |
| 2026-07-01 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 10,000 |
| 2026-06-30 | 3.020 | 3.020 | 3.020 | 3.020 | 2.970 | 7,600 |
| 2026-06-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.911 | 20,000 |
| 2026-06-18 | 3.000 | 3.000 | 2.970 | 2.970 | 2.921 | 20,000 |
| 2026-06-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.950 | 5,000 |
| 2026-06-15 | 3.000 | 3.050 | 2.940 | 3.000 | 2.950 | 22,300 |
| 2026-06-12 | 3.050 | 3.050 | 3.000 | 3.000 | 2.950 | 19,000 |
| 2026-06-11 | 3.070 | 3.070 | 3.070 | 3.070 | 3.019 | 1,000 |
| 2026-06-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.029 | 10,000 |
| 2026-06-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.009 | 6,000 |
| 2026-06-05 | 3.120 | 3.150 | 3.110 | 3.140 | 3.088 | 58,600 |
| 2026-06-04 | 3.050 | 3.120 | 3.050 | 3.120 | 3.068 | 9,100 |
| 2026-06-03 | 3.090 | 3.090 | 3.090 | 3.090 | 3.039 | 300 |
| 2026-05-29 | 3.100 | 3.100 | 3.050 | 3.100 | 3.048 | 4,000 |
| 2026-05-28 | 3.030 | 3.100 | 3.030 | 3.100 | 3.048 | 8,000 |
| 2026-05-26 | 3.040 | 3.040 | 3.040 | 3.040 | 2.989 | 4,700 |
Page 1 of 15 · 845 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.