Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.710	0.710	0.675	0.675	0.592	13,200
2022-09-23	0.680	0.685	0.680	0.685	0.601	101,700
2022-09-22	0.690	0.690	0.680	0.680	0.596	456,000
2022-09-21	0.710	0.710	0.690	0.705	0.618	209,800
2022-09-20	0.690	0.690	0.690	0.690	0.605	1,000
2022-09-19	0.695	0.700	0.690	0.700	0.614	20,400
2022-09-15	0.700	0.710	0.700	0.710	0.623	448,900
2022-09-14	0.710	0.710	0.710	0.710	0.623	5,000
2022-09-13	0.700	0.710	0.700	0.710	0.623	256,300
2022-09-12	0.700	0.705	0.700	0.700	0.614	12,000
2022-09-09	0.700	0.700	0.700	0.700	0.614	34,900
2022-09-08	0.690	0.700	0.690	0.695	0.609	200,100
2022-09-05	0.675	0.695	0.675	0.695	0.609	3,600
2022-09-02	0.685	0.705	0.680	0.705	0.618	34,500
2022-09-01	0.680	0.700	0.675	0.700	0.614	36,000
2022-08-30	0.685	0.685	0.680	0.680	0.596	36,000
2022-08-29	0.690	0.690	0.685	0.685	0.601	21,000
2022-08-26	0.685	0.700	0.685	0.700	0.614	10,000
2022-08-25	0.675	0.680	0.675	0.680	0.596	11,200
2022-08-24	0.685	0.685	0.675	0.675	0.592	25,000
2022-08-23	0.680	0.680	0.670	0.670	0.587	40,000
2022-08-22	0.680	0.680	0.675	0.680	0.596	209,100
2022-08-19	0.690	0.700	0.675	0.700	0.614	100,200
2022-08-18	0.695	0.700	0.695	0.700	0.614	8,000
2022-08-17	0.700	0.700	0.700	0.700	0.614	1,300
2022-08-16	0.705	0.705	0.680	0.690	0.605	71,800
2022-08-15	0.710	0.710	0.710	0.710	0.623	1,500
2022-08-11	0.690	0.690	0.690	0.690	0.605	200,000
2022-08-10	0.700	0.700	0.700	0.700	0.614	9,000
2022-08-09	0.690	0.690	0.690	0.690	0.605	2,000
2022-08-08	0.710	0.710	0.710	0.710	0.623	10,000
2022-08-04	0.705	0.710	0.705	0.710	0.623	2,300
2022-08-03	0.705	0.705	0.705	0.705	0.618	5,000
2022-08-02	0.710	0.710	0.710	0.710	0.623	4,000
2022-08-01	0.710	0.710	0.710	0.710	0.623	1,000
2022-07-29	0.700	0.700	0.690	0.690	0.605	80,900
2022-07-28	0.700	0.700	0.700	0.700	0.614	9,600
2022-07-26	0.705	0.705	0.700	0.700	0.614	62,000
2022-07-25	0.665	0.710	0.665	0.710	0.623	3,200
2022-07-22	0.680	0.685	0.680	0.680	0.596	62,900
2022-07-20	0.680	0.680	0.680	0.680	0.596	7,000
2022-07-19	0.680	0.680	0.680	0.680	0.596	12,000
2022-07-18	0.690	0.690	0.680	0.680	0.596	17,000
2022-07-15	0.710	0.710	0.700	0.700	0.614	5,000
2022-07-14	0.680	0.680	0.680	0.680	0.596	3,000
2022-07-13	0.685	0.685	0.680	0.680	0.596	12,000
2022-07-08	0.680	0.715	0.680	0.715	0.627	6,000
2022-07-07	0.685	0.720	0.685	0.720	0.631	7,000
2022-07-05	0.695	0.695	0.685	0.685	0.601	60,000
2022-07-04	0.690	0.690	0.690	0.690	0.605	77,000
2022-06-29	0.705	0.705	0.705	0.705	0.609	5,000
2022-06-28	0.715	0.715	0.715	0.715	0.618	15,000
2022-06-27	0.685	0.690	0.685	0.690	0.596	66,500
2022-06-22	0.690	0.690	0.690	0.690	0.596	85,000
2022-06-21	0.700	0.700	0.700	0.700	0.605	14,000
2022-06-20	0.700	0.700	0.690	0.695	0.601	20,700
2022-06-15	0.710	0.715	0.710	0.710	0.613	23,700
2022-06-14	0.715	0.715	0.710	0.710	0.613	321,400
2022-06-13	0.720	0.720	0.720	0.720	0.622	144,200
2022-06-10	0.715	0.720	0.715	0.720	0.622	30,000

← NewerPage 15 of 18 · 1,050 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.