Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.685	0.690	0.685	0.690	0.622	348,000
2023-12-14	0.680	0.690	0.680	0.690	0.622	98,900
2023-12-13	0.690	0.690	0.680	0.680	0.613	56,600
2023-12-12	0.690	0.695	0.685	0.690	0.622	251,400
2023-12-11	0.690	0.690	0.685	0.685	0.618	144,000
2023-12-08	0.690	0.690	0.685	0.690	0.622	62,100
2023-12-07	0.685	0.700	0.685	0.700	0.631	438,800
2023-12-06	0.680	0.690	0.680	0.690	0.622	515,000
2023-12-05	0.685	0.690	0.680	0.690	0.622	991,200
2023-12-04	0.675	0.680	0.675	0.680	0.613	329,400
2023-12-01	0.675	0.680	0.675	0.680	0.613	32,000
2023-11-30	0.675	0.690	0.670	0.690	0.622	580,400
2023-11-29	0.680	0.680	0.675	0.675	0.609	14,100
2023-11-28	0.700	0.700	0.680	0.680	0.613	26,000
2023-11-27	0.680	0.700	0.680	0.700	0.631	878,400
2023-11-24	0.680	0.690	0.680	0.690	0.622	5,300
2023-11-23	0.690	0.690	0.690	0.690	0.622	2,000
2023-11-22	0.680	0.690	0.680	0.690	0.622	747,000
2023-11-21	0.680	0.680	0.680	0.680	0.613	54,000
2023-11-20	0.680	0.680	0.680	0.680	0.613	43,200
2023-11-17	0.675	0.680	0.670	0.680	0.613	54,100
2023-11-16	0.680	0.680	0.675	0.675	0.609	45,100
2023-11-15	0.685	0.710	0.680	0.680	0.613	1,033,400
2023-11-10	0.680	0.680	0.680	0.680	0.613	22,500
2023-11-08	0.680	0.690	0.680	0.680	0.613	202,100
2023-11-06	0.665	0.665	0.665	0.665	0.600	50,000
2023-11-03	0.660	0.660	0.660	0.660	0.595	5,700
2023-10-31	0.665	0.675	0.665	0.675	0.609	3,000
2023-10-30	0.665	0.665	0.660	0.660	0.595	8,000
2023-10-26	0.675	0.675	0.665	0.665	0.600	8,000
2023-10-25	0.670	0.670	0.670	0.670	0.604	10,100
2023-10-24	0.670	0.675	0.665	0.675	0.609	24,500
2023-10-23	0.665	0.665	0.660	0.660	0.595	31,000
2023-10-20	0.665	0.665	0.665	0.665	0.600	80,700
2023-10-19	0.675	0.675	0.665	0.665	0.600	281,200
2023-10-18	0.675	0.680	0.675	0.680	0.613	25,000
2023-10-17	0.685	0.685	0.685	0.685	0.618	102,900
2023-10-16	0.685	0.690	0.685	0.690	0.622	13,100
2023-10-12	0.685	0.685	0.685	0.685	0.618	122,000
2023-10-11	0.675	0.675	0.675	0.675	0.609	100
2023-10-10	0.670	0.670	0.670	0.670	0.604	9,600
2023-10-05	0.675	0.690	0.675	0.690	0.622	36,300
2023-10-04	0.680	0.680	0.675	0.675	0.609	12,000
2023-10-03	0.680	0.690	0.680	0.690	0.622	50,000
2023-09-27	0.670	0.690	0.670	0.690	0.622	5,000
2023-09-25	0.690	0.690	0.690	0.690	0.622	50,000
2023-09-22	0.690	0.700	0.690	0.700	0.631	17,000
2023-09-21	0.685	0.695	0.685	0.695	0.627	8,000
2023-09-20	0.675	0.690	0.675	0.690	0.622	22,000
2023-09-19	0.680	0.680	0.680	0.680	0.613	6,000
2023-09-18	0.695	0.695	0.695	0.695	0.627	1,000
2023-09-15	0.690	0.690	0.690	0.690	0.622	50,000
2023-09-14	0.670	0.680	0.670	0.680	0.613	168,500
2023-09-13	0.680	0.680	0.675	0.675	0.609	94,900
2023-09-12	0.680	0.680	0.675	0.675	0.609	57,100
2023-09-08	0.695	0.700	0.690	0.700	0.631	133,000
2023-09-07	0.685	0.695	0.680	0.695	0.627	43,900
2023-09-06	0.700	0.700	0.690	0.690	0.622	120,000
2023-09-05	0.685	0.690	0.685	0.685	0.618	101,200
2023-09-04	0.680	0.700	0.680	0.700	0.631	86,900

← NewerPage 11 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.