Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.720	0.730	0.720	0.720	0.622	26,700
2022-06-07	0.720	0.720	0.720	0.720	0.622	16,500
2022-06-02	0.720	0.730	0.720	0.730	0.631	57,600
2022-06-01	0.720	0.720	0.710	0.720	0.622	32,800
2022-05-31	0.725	0.725	0.725	0.725	0.626	2,000
2022-05-30	0.730	0.730	0.725	0.725	0.626	7,500
2022-05-27	0.720	0.720	0.710	0.710	0.613	30,000
2022-05-26	0.720	0.720	0.720	0.720	0.622	45,800
2022-05-25	0.725	0.725	0.720	0.720	0.622	31,000
2022-05-24	0.740	0.740	0.725	0.725	0.626	44,000
2022-05-23	0.725	0.725	0.725	0.725	0.626	105,600
2022-05-20	0.725	0.735	0.725	0.735	0.635	33,800
2022-05-19	0.710	0.725	0.710	0.725	0.626	74,400
2022-05-18	0.735	0.740	0.725	0.725	0.626	122,500
2022-05-17	0.725	0.725	0.725	0.725	0.626	7,000
2022-05-13	0.730	0.735	0.710	0.725	0.626	79,700
2022-05-12	0.720	0.720	0.715	0.715	0.618	36,800
2022-05-11	0.735	0.735	0.725	0.730	0.631	85,700
2022-05-10	0.720	0.725	0.715	0.725	0.626	44,000
2022-05-09	0.735	0.735	0.725	0.725	0.626	25,700
2022-05-06	0.735	0.740	0.735	0.740	0.639	92,900
2022-05-05	0.745	0.745	0.735	0.740	0.639	71,900
2022-04-29	0.750	0.750	0.740	0.750	0.648	5,000
2022-04-28	0.735	0.765	0.735	0.750	0.648	21,800
2022-04-27	0.745	0.745	0.735	0.735	0.635	33,700
2022-04-26	0.735	0.755	0.735	0.750	0.648	98,000
2022-04-25	0.735	0.750	0.735	0.745	0.644	412,700
2022-04-22	0.730	0.745	0.730	0.740	0.639	253,800
2022-04-21	0.730	0.735	0.730	0.730	0.631	91,400
2022-04-20	0.740	0.740	0.730	0.730	0.631	145,000
2022-04-18	0.745	0.750	0.740	0.740	0.639	76,400
2022-04-15	0.750	0.755	0.745	0.750	0.648	444,900
2022-04-14	0.745	0.755	0.745	0.755	0.652	397,600
2022-04-13	0.745	0.755	0.745	0.755	0.652	305,600
2022-04-12	0.735	0.755	0.735	0.745	0.644	285,000
2022-04-11	0.765	0.765	0.745	0.750	0.648	321,100
2022-04-08	0.765	0.765	0.750	0.750	0.648	99,700
2022-04-07	0.760	0.770	0.760	0.765	0.661	353,600
2022-04-06	0.725	0.775	0.725	0.760	0.657	620,300
2022-04-05	0.725	0.735	0.725	0.730	0.631	163,600
2022-04-04	0.755	0.755	0.720	0.725	0.626	145,400
2022-04-01	0.725	0.735	0.725	0.735	0.635	29,000
2022-03-31	0.745	0.750	0.725	0.725	0.626	22,500
2022-03-30	0.725	0.730	0.725	0.725	0.626	74,300
2022-03-29	0.730	0.735	0.725	0.725	0.626	22,200
2022-03-28	0.740	0.740	0.730	0.740	0.639	42,000
2022-03-25	0.740	0.740	0.735	0.735	0.635	355,500
2022-03-24	0.740	0.745	0.730	0.730	0.631	63,300
2022-03-23	0.740	0.740	0.735	0.735	0.635	69,600
2022-03-22	0.750	0.755	0.735	0.735	0.635	120,100
2022-03-21	0.745	0.745	0.740	0.745	0.644	74,000
2022-03-18	0.755	0.755	0.740	0.745	0.644	169,100
2022-03-17	0.740	0.755	0.730	0.755	0.652	192,100
2022-03-16	0.715	0.720	0.715	0.715	0.618	50,300
2022-03-15	0.700	0.715	0.700	0.705	0.609	101,300
2022-03-14	0.710	0.710	0.705	0.710	0.613	71,000
2022-03-11	0.715	0.715	0.715	0.715	0.618	15,000
2022-03-10	0.715	0.740	0.715	0.740	0.639	5,200
2022-03-09	0.690	0.715	0.690	0.715	0.618	50,100
2022-03-08	0.690	0.705	0.680	0.690	0.596	214,000

← NewerPage 16 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.