Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	0.660	0.660	0.660	0.660	0.604	41,600
2024-04-08	0.665	0.665	0.665	0.665	0.608	1,000
2024-04-05	0.665	0.665	0.665	0.665	0.608	4,000
2024-04-04	0.660	0.660	0.660	0.660	0.604	15,000
2024-03-29	0.665	0.680	0.665	0.680	0.622	19,500
2024-03-25	0.655	0.655	0.655	0.655	0.599	16,000
2024-03-22	0.655	0.665	0.655	0.665	0.608	17,500
2024-03-21	0.655	0.655	0.655	0.655	0.599	21,900
2024-03-20	0.660	0.660	0.660	0.660	0.604	20,000
2024-03-19	0.660	0.660	0.660	0.660	0.604	13,000
2024-03-15	0.655	0.655	0.655	0.655	0.599	100
2024-03-13	0.655	0.670	0.650	0.670	0.613	45,200
2024-03-12	0.665	0.665	0.665	0.665	0.608	5,000
2024-03-08	0.665	0.665	0.665	0.665	0.608	1,100
2024-03-07	0.660	0.665	0.660	0.665	0.608	5,000
2024-03-06	0.660	0.660	0.650	0.655	0.599	32,000
2024-03-05	0.665	0.665	0.660	0.665	0.608	10,000
2024-03-04	0.650	0.670	0.650	0.670	0.613	27,000
2024-02-29	0.660	0.670	0.645	0.670	0.613	297,300
2024-02-28	0.660	0.660	0.660	0.660	0.604	51,000
2024-02-27	0.660	0.665	0.660	0.660	0.604	44,300
2024-02-26	0.675	0.675	0.670	0.670	0.613	7,000
2024-02-23	0.680	0.680	0.660	0.670	0.613	99,600
2024-02-22	0.680	0.680	0.665	0.680	0.622	74,800
2024-02-21	0.680	0.680	0.665	0.680	0.622	100,600
2024-02-20	0.670	0.680	0.670	0.680	0.622	38,600
2024-02-19	0.670	0.670	0.670	0.670	0.613	12,000
2024-02-16	0.670	0.685	0.670	0.685	0.626	27,400
2024-02-15	0.680	0.680	0.680	0.680	0.622	300,000
2024-02-14	0.680	0.680	0.680	0.680	0.622	2,000
2024-02-13	0.675	0.675	0.675	0.675	0.617	6,000
2024-02-09	0.660	0.675	0.660	0.675	0.617	323,600
2024-02-08	0.670	0.675	0.660	0.670	0.613	130,000
2024-02-07	0.680	0.680	0.680	0.680	0.622	5,000
2024-02-06	0.670	0.680	0.665	0.680	0.622	52,500
2024-02-05	0.675	0.675	0.675	0.675	0.617	40,100
2024-02-02	0.670	0.670	0.670	0.670	0.613	53,700
2024-01-31	0.685	0.685	0.680	0.680	0.622	104,100
2024-01-30	0.680	0.680	0.680	0.680	0.622	10,000
2024-01-26	0.680	0.685	0.680	0.685	0.626	8,000
2024-01-23	0.680	0.680	0.680	0.680	0.622	6,900
2024-01-22	0.675	0.685	0.675	0.685	0.626	15,000
2024-01-19	0.665	0.675	0.665	0.675	0.617	152,900
2024-01-18	0.690	0.690	0.665	0.665	0.608	89,200
2024-01-16	0.690	0.690	0.680	0.690	0.631	80,700
2024-01-12	0.700	0.700	0.700	0.700	0.640	1,000
2024-01-11	0.690	0.690	0.690	0.690	0.631	3,000
2024-01-10	0.700	0.700	0.690	0.690	0.631	6,300
2024-01-09	0.695	0.700	0.695	0.700	0.640	1,500
2024-01-08	0.700	0.700	0.690	0.690	0.631	15,000
2024-01-05	0.710	0.715	0.700	0.700	0.640	22,900
2024-01-04	0.695	0.710	0.690	0.710	0.640	213,700
2024-01-03	0.695	0.695	0.690	0.690	0.622	18,800
2023-12-29	0.690	0.690	0.690	0.690	0.622	106,200
2023-12-28	0.700	0.700	0.700	0.700	0.631	200
2023-12-27	0.690	0.700	0.690	0.690	0.622	100,200
2023-12-22	0.700	0.700	0.700	0.700	0.631	2,000
2023-12-21	0.700	0.700	0.700	0.700	0.631	1,000
2023-12-20	0.700	0.710	0.700	0.710	0.640	81,600
2023-12-19	0.690	0.700	0.690	0.700	0.631	10,200

← NewerPage 10 of 18 · 1,049 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0100 MYR
2026-01-16	0.0150 MYR
2025-06-25	0.0100 MYR
2024-12-13	0.0100 MYR
2024-10-22	0.0050 MYR
2024-06-27	0.0100 MYR
2024-01-05	0.0100 MYR
2023-06-28	0.0100 MYR
2022-12-30	0.0100 MYR
2022-07-01	0.0100 MYR
2022-01-12	0.0100 MYR
2021-07-01	0.0100 MYR
2020-07-02	0.0100 MYR
2019-07-02	0.0200 MYR
2019-01-29	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.