Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.695	0.695	0.695	0.695	0.618	7,100
2023-01-16	0.690	0.695	0.690	0.695	0.618	18,900
2023-01-12	0.690	0.690	0.690	0.690	0.614	115,000
2023-01-11	0.690	0.690	0.685	0.690	0.614	45,000
2023-01-10	0.680	0.680	0.680	0.680	0.605	48,700
2023-01-09	0.675	0.690	0.675	0.690	0.614	13,800
2023-01-05	0.665	0.670	0.665	0.670	0.596	23,000
2023-01-04	0.670	0.670	0.660	0.660	0.587	124,700
2023-01-03	0.680	0.680	0.670	0.670	0.596	58,000
2022-12-30	0.680	0.680	0.680	0.680	0.605	16,100
2022-12-29	0.700	0.700	0.700	0.700	0.614	50,000
2022-12-28	0.700	0.700	0.700	0.700	0.614	13,000
2022-12-27	0.700	0.700	0.700	0.700	0.614	200,000
2022-12-21	0.725	0.725	0.725	0.725	0.636	1,000
2022-12-20	0.690	0.750	0.685	0.695	0.609	66,300
2022-12-19	0.690	0.690	0.685	0.685	0.601	13,800
2022-12-16	0.670	0.670	0.670	0.670	0.587	1,900
2022-12-15	0.670	0.670	0.670	0.670	0.587	1,500
2022-12-14	0.675	0.690	0.675	0.690	0.605	59,900
2022-12-13	0.675	0.675	0.670	0.670	0.587	40,000
2022-12-09	0.680	0.680	0.680	0.680	0.596	112,000
2022-12-08	0.675	0.690	0.675	0.690	0.605	15,000
2022-12-07	0.680	0.680	0.680	0.680	0.596	20,000
2022-12-06	0.690	0.690	0.675	0.680	0.596	877,000
2022-12-05	0.685	0.685	0.680	0.680	0.596	210,000
2022-12-02	0.685	0.690	0.685	0.690	0.605	36,400
2022-11-30	0.685	0.685	0.680	0.680	0.596	140,000
2022-11-29	0.680	0.685	0.680	0.685	0.601	32,000
2022-11-24	0.680	0.700	0.680	0.690	0.605	70,000
2022-11-23	0.670	0.680	0.670	0.680	0.596	65,000
2022-11-22	0.695	0.695	0.675	0.675	0.592	13,000
2022-11-17	0.675	0.680	0.675	0.680	0.596	4,000
2022-11-16	0.680	0.680	0.680	0.680	0.596	225,000
2022-11-15	0.680	0.680	0.680	0.680	0.596	20,000
2022-11-11	0.670	0.685	0.665	0.685	0.601	42,000
2022-11-10	0.660	0.670	0.660	0.665	0.583	31,300
2022-11-09	0.665	0.685	0.665	0.680	0.596	19,500
2022-11-08	0.670	0.670	0.670	0.670	0.587	43,000
2022-11-07	0.690	0.690	0.675	0.675	0.592	3,000
2022-11-04	0.670	0.690	0.670	0.690	0.605	14,300
2022-11-03	0.670	0.670	0.665	0.665	0.583	50,600
2022-11-01	0.670	0.685	0.670	0.675	0.592	73,300
2022-10-31	0.680	0.680	0.680	0.680	0.596	6,500
2022-10-27	0.690	0.690	0.680	0.680	0.596	14,500
2022-10-26	0.680	0.685	0.675	0.675	0.592	30,000
2022-10-21	0.695	0.695	0.695	0.695	0.609	10,800
2022-10-20	0.690	0.695	0.690	0.695	0.609	28,000
2022-10-19	0.695	0.700	0.675	0.700	0.614	92,000
2022-10-18	0.680	0.690	0.675	0.690	0.605	31,000
2022-10-17	0.670	0.670	0.670	0.670	0.587	20,300
2022-10-14	0.670	0.670	0.670	0.670	0.587	20,000
2022-10-13	0.665	0.665	0.665	0.665	0.583	5,000
2022-10-12	0.665	0.670	0.665	0.665	0.583	34,900
2022-10-07	0.675	0.675	0.675	0.675	0.592	12,700
2022-10-06	0.675	0.675	0.675	0.675	0.592	800
2022-10-05	0.655	0.675	0.655	0.675	0.592	11,300
2022-10-04	0.680	0.680	0.670	0.670	0.587	7,400
2022-10-03	0.680	0.680	0.680	0.680	0.596	17,000
2022-09-30	0.680	0.680	0.680	0.680	0.596	13,000
2022-09-28	0.685	0.690	0.685	0.690	0.605	10,000

← NewerPage 14 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.