Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.720	0.730	0.720	0.730	0.649	10,000
2023-05-10	0.720	0.720	0.705	0.720	0.640	27,000
2023-05-09	0.725	0.725	0.720	0.720	0.640	12,000
2023-05-08	0.735	0.740	0.725	0.740	0.658	111,300
2023-05-05	0.740	0.740	0.735	0.735	0.654	30,000
2023-05-03	0.745	0.750	0.735	0.750	0.667	296,000
2023-05-02	0.715	0.730	0.715	0.730	0.649	7,100
2023-04-28	0.730	0.730	0.715	0.715	0.636	31,500
2023-04-27	0.715	0.715	0.715	0.715	0.636	45,000
2023-04-26	0.715	0.715	0.715	0.715	0.636	40,000
2023-04-25	0.720	0.725	0.720	0.720	0.640	277,000
2023-04-18	0.700	0.725	0.700	0.725	0.645	165,000
2023-04-17	0.720	0.720	0.700	0.705	0.627	7,000
2023-04-14	0.720	0.725	0.710	0.725	0.645	70,000
2023-04-13	0.720	0.720	0.720	0.720	0.640	10,000
2023-04-12	0.720	0.720	0.720	0.720	0.640	13,200
2023-04-11	0.720	0.730	0.720	0.730	0.649	150,800
2023-04-10	0.715	0.725	0.715	0.725	0.645	222,000
2023-04-07	0.710	0.720	0.710	0.715	0.636	461,000
2023-04-06	0.705	0.710	0.705	0.705	0.627	121,000
2023-04-05	0.705	0.705	0.705	0.705	0.627	17,500
2023-04-04	0.705	0.705	0.705	0.705	0.627	100,100
2023-04-03	0.690	0.690	0.690	0.690	0.614	200,000
2023-03-31	0.700	0.700	0.690	0.690	0.614	47,000
2023-03-30	0.700	0.700	0.700	0.700	0.623	3,000
2023-03-29	0.700	0.700	0.700	0.700	0.623	5,000
2023-03-22	0.700	0.700	0.700	0.700	0.623	17,000
2023-03-16	0.690	0.710	0.690	0.700	0.623	15,100
2023-03-15	0.720	0.720	0.710	0.710	0.632	4,000
2023-03-13	0.700	0.700	0.700	0.700	0.623	110,000
2023-03-10	0.705	0.705	0.705	0.705	0.627	80,000
2023-03-09	0.720	0.720	0.705	0.705	0.627	12,000
2023-03-07	0.705	0.705	0.705	0.705	0.627	7,000
2023-03-06	0.705	0.710	0.705	0.705	0.627	67,800
2023-03-03	0.700	0.700	0.700	0.700	0.623	20,000
2023-03-02	0.705	0.705	0.700	0.700	0.623	52,000
2023-03-01	0.705	0.715	0.705	0.705	0.627	25,500
2023-02-28	0.705	0.705	0.705	0.705	0.627	10,500
2023-02-27	0.710	0.710	0.710	0.710	0.632	5,800
2023-02-24	0.725	0.730	0.720	0.720	0.640	24,500
2023-02-23	0.735	0.735	0.720	0.720	0.640	53,000
2023-02-21	0.715	0.715	0.710	0.710	0.632	35,000
2023-02-20	0.740	0.740	0.735	0.740	0.658	40,000
2023-02-17	0.740	0.740	0.730	0.730	0.649	10,000
2023-02-16	0.740	0.750	0.740	0.740	0.658	528,800
2023-02-15	0.730	0.740	0.730	0.740	0.658	214,900
2023-02-14	0.745	0.745	0.735	0.735	0.654	127,600
2023-02-13	0.730	0.745	0.725	0.740	0.658	535,800
2023-02-09	0.705	0.725	0.705	0.725	0.645	22,200
2023-02-07	0.730	0.730	0.730	0.730	0.649	10,000
2023-02-03	0.740	0.740	0.730	0.730	0.649	27,000
2023-02-02	0.715	0.745	0.715	0.740	0.658	218,000
2023-01-31	0.700	0.715	0.700	0.715	0.636	120,500
2023-01-30	0.700	0.700	0.700	0.700	0.623	12,000
2023-01-27	0.705	0.705	0.695	0.695	0.618	15,000
2023-01-26	0.700	0.710	0.700	0.710	0.632	231,600
2023-01-25	0.720	0.720	0.710	0.710	0.632	213,000
2023-01-20	0.715	0.720	0.710	0.720	0.640	41,300
2023-01-19	0.700	0.710	0.700	0.710	0.632	10,000
2023-01-18	0.695	0.700	0.695	0.700	0.623	22,900

← NewerPage 13 of 18 · 1,053 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.