Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.730	0.730	0.715	0.715	0.618	239,300
2022-03-04	0.730	0.735	0.730	0.730	0.631	620,900
2022-03-03	0.730	0.730	0.725	0.730	0.631	31,400
2022-03-02	0.730	0.730	0.725	0.725	0.626	98,100
2022-03-01	0.730	0.730	0.725	0.725	0.626	473,200
2022-02-28	0.735	0.740	0.730	0.730	0.631	495,500
2022-02-25	0.730	0.730	0.725	0.725	0.626	135,000
2022-02-24	0.750	0.750	0.725	0.730	0.631	1,251,500
2022-02-23	0.750	0.760	0.750	0.755	0.652	326,800
2022-02-22	0.755	0.755	0.750	0.750	0.648	314,700
2022-02-21	0.760	0.760	0.755	0.760	0.657	176,800
2022-02-18	0.760	0.765	0.760	0.765	0.661	255,100
2022-02-17	0.745	0.760	0.745	0.760	0.657	322,100
2022-02-16	0.750	0.750	0.745	0.745	0.644	149,000
2022-02-15	0.750	0.755	0.740	0.750	0.648	238,500
2022-02-14	0.785	0.785	0.745	0.755	0.652	1,620,000
2022-02-11	0.740	0.780	0.740	0.775	0.670	1,327,000
2022-02-10	0.720	0.740	0.720	0.740	0.639	224,100
2022-02-09	0.720	0.725	0.720	0.720	0.622	26,900
2022-02-08	0.735	0.735	0.725	0.725	0.626	95,600
2022-02-07	0.730	0.735	0.730	0.730	0.631	203,100
2022-02-04	0.720	0.725	0.720	0.725	0.626	180,000
2022-02-03	0.720	0.725	0.715	0.720	0.622	531,100
2022-01-31	0.715	0.720	0.715	0.720	0.622	4,000
2022-01-28	0.710	0.710	0.705	0.705	0.609	32,400
2022-01-27	0.710	0.710	0.705	0.705	0.609	170,000
2022-01-26	0.715	0.715	0.715	0.715	0.618	154,000
2022-01-25	0.720	0.720	0.710	0.710	0.613	122,900
2022-01-24	0.710	0.725	0.710	0.725	0.626	290,000
2022-01-21	0.710	0.715	0.710	0.715	0.618	33,100
2022-01-20	0.715	0.715	0.710	0.710	0.613	26,000
2022-01-19	0.700	0.715	0.700	0.710	0.613	130,000
2022-01-17	0.700	0.700	0.700	0.700	0.605	5,200
2022-01-14	0.700	0.710	0.700	0.710	0.613	7,000
2022-01-13	0.705	0.710	0.705	0.710	0.613	98,000
2022-01-12	0.710	0.720	0.710	0.720	0.622	31,600
2022-01-11	0.705	0.705	0.705	0.705	0.601	8,000
2022-01-10	0.715	0.715	0.705	0.705	0.601	11,000
2022-01-07	0.725	0.725	0.725	0.725	0.618	10,000
2022-01-06	0.720	0.720	0.720	0.720	0.613	55,000
2022-01-05	0.725	0.730	0.725	0.730	0.622	25,000
2022-01-03	0.730	0.730	0.725	0.730	0.622	66,500
2021-12-31	0.720	0.740	0.710	0.740	0.630	237,100
2021-12-30	0.715	0.715	0.710	0.710	0.605	127,200
2021-12-29	0.715	0.715	0.715	0.715	0.609	15,200
2021-12-27	0.725	0.730	0.715	0.730	0.622	64,300
2021-12-24	0.725	0.730	0.705	0.720	0.613	434,800
2021-12-23	0.715	0.715	0.695	0.705	0.601	32,000
2021-12-22	0.725	0.760	0.720	0.720	0.613	204,900
2021-12-21	0.705	0.720	0.705	0.720	0.613	290,700
2021-12-20	0.695	0.710	0.695	0.705	0.601	245,700
2021-12-17	0.695	0.700	0.695	0.700	0.596	128,500
2021-12-16	0.695	0.695	0.690	0.695	0.592	77,500
2021-12-15	0.695	0.695	0.685	0.695	0.592	6,200
2021-12-14	0.695	0.700	0.695	0.695	0.592	100,000
2021-12-13	0.700	0.700	0.700	0.700	0.596	200
2021-12-10	0.700	0.705	0.690	0.700	0.596	326,100
2021-12-09	0.680	0.695	0.680	0.695	0.592	72,000
2021-12-08	0.680	0.680	0.680	0.680	0.579	20,000
2021-12-07	0.675	0.675	0.675	0.675	0.575	10,000

← NewerPage 17 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.