Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.700	0.700	0.700	0.700	0.631	2,000
2023-08-30	0.690	0.695	0.690	0.695	0.627	103,400
2023-08-29	0.700	0.700	0.680	0.680	0.613	82,500
2023-08-28	0.685	0.700	0.685	0.700	0.631	11,000
2023-08-25	0.700	0.700	0.700	0.700	0.631	1,000
2023-08-23	0.680	0.700	0.680	0.700	0.631	4,000
2023-08-22	0.690	0.700	0.690	0.695	0.627	26,600
2023-08-21	0.690	0.690	0.670	0.670	0.604	8,000
2023-08-18	0.670	0.700	0.670	0.700	0.631	75,000
2023-08-17	0.680	0.680	0.660	0.670	0.604	47,000
2023-08-16	0.700	0.700	0.680	0.680	0.613	574,800
2023-08-15	0.705	0.720	0.705	0.720	0.649	15,900
2023-08-14	0.710	0.720	0.710	0.720	0.649	10,600
2023-08-11	0.715	0.715	0.710	0.715	0.645	13,900
2023-08-10	0.720	0.720	0.715	0.715	0.645	14,700
2023-08-09	0.715	0.730	0.715	0.725	0.654	153,600
2023-08-08	0.690	0.690	0.690	0.690	0.622	115,200
2023-08-07	0.695	0.695	0.695	0.695	0.627	7,000
2023-08-03	0.700	0.700	0.700	0.700	0.631	7,000
2023-08-02	0.705	0.705	0.700	0.700	0.631	10,000
2023-07-25	0.690	0.700	0.690	0.700	0.631	98,000
2023-07-24	0.705	0.705	0.700	0.700	0.631	92,000
2023-07-17	0.705	0.725	0.700	0.725	0.654	46,400
2023-07-14	0.715	0.715	0.705	0.705	0.636	9,000
2023-07-13	0.705	0.710	0.705	0.710	0.640	61,800
2023-07-12	0.710	0.710	0.710	0.710	0.640	6,000
2023-07-11	0.705	0.705	0.705	0.705	0.636	1,500
2023-07-10	0.710	0.730	0.710	0.725	0.654	45,700
2023-07-07	0.725	0.725	0.705	0.725	0.654	14,300
2023-07-06	0.710	0.710	0.705	0.705	0.636	66,800
2023-07-03	0.710	0.715	0.710	0.715	0.645	64,800
2023-06-30	0.730	0.730	0.710	0.710	0.640	112,400
2023-06-27	0.740	0.740	0.740	0.740	0.658	2,000
2023-06-22	0.725	0.750	0.725	0.750	0.667	9,500
2023-06-21	0.720	0.720	0.720	0.720	0.640	18,500
2023-06-20	0.720	0.720	0.720	0.720	0.640	10,000
2023-06-19	0.720	0.720	0.720	0.720	0.640	20,000
2023-06-14	0.725	0.725	0.725	0.725	0.645	13,000
2023-06-13	0.735	0.735	0.735	0.735	0.654	7,000
2023-06-12	0.720	0.735	0.720	0.735	0.654	15,800
2023-06-09	0.720	0.720	0.720	0.720	0.640	5,000
2023-06-08	0.720	0.720	0.720	0.720	0.640	8,000
2023-06-06	0.730	0.755	0.730	0.755	0.672	49,200
2023-06-02	0.730	0.760	0.720	0.760	0.676	40,900
2023-06-01	0.730	0.730	0.730	0.730	0.649	100
2023-05-31	0.725	0.740	0.725	0.740	0.658	24,000
2023-05-30	0.725	0.725	0.725	0.725	0.645	1,300
2023-05-29	0.720	0.740	0.720	0.725	0.645	99,800
2023-05-26	0.735	0.735	0.735	0.735	0.654	50,000
2023-05-25	0.725	0.730	0.725	0.730	0.649	35,600
2023-05-24	0.725	0.725	0.715	0.715	0.636	20,000
2023-05-23	0.725	0.725	0.725	0.725	0.645	50,000
2023-05-22	0.715	0.725	0.710	0.725	0.645	10,000
2023-05-19	0.720	0.725	0.715	0.715	0.636	103,900
2023-05-18	0.715	0.715	0.715	0.715	0.636	25,000
2023-05-17	0.715	0.715	0.710	0.715	0.636	59,000
2023-05-16	0.725	0.725	0.720	0.720	0.640	5,300
2023-05-15	0.710	0.725	0.710	0.725	0.645	25,800
2023-05-12	0.725	0.725	0.725	0.725	0.645	2,000
2023-05-11	0.720	0.730	0.720	0.730	0.649	10,000

← NewerPage 12 of 18 · 1,052 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.