Rhone Ma Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.690	0.690	0.670	0.670	0.571	125,000
2021-12-02	0.675	0.675	0.670	0.670	0.571	2,600
2021-12-01	0.680	0.680	0.670	0.675	0.575	56,000
2021-11-30	0.690	0.690	0.685	0.685	0.584	1,500
2021-11-29	0.685	0.700	0.685	0.685	0.584	83,000
2021-11-26	0.680	0.700	0.675	0.700	0.596	133,000
2021-11-25	0.695	0.695	0.695	0.695	0.592	2,000
2021-11-24	0.675	0.690	0.675	0.690	0.588	83,000
2021-11-23	0.680	0.680	0.675	0.680	0.579	95,700
2021-11-22	0.690	0.690	0.675	0.675	0.575	79,100
2021-11-19	0.680	0.695	0.680	0.695	0.592	204,800
2021-11-18	0.690	0.690	0.690	0.690	0.588	54,000
2021-11-17	0.700	0.705	0.680	0.690	0.588	888,600
2021-11-15	0.685	0.695	0.685	0.690	0.588	48,000
2021-11-12	0.695	0.700	0.695	0.700	0.596	50,000
2021-11-11	0.690	0.690	0.690	0.690	0.588	10,000
2021-11-10	0.695	0.700	0.695	0.700	0.596	127,000
2021-11-09	0.690	0.695	0.690	0.695	0.592	37,000
2021-11-08	0.690	0.690	0.690	0.690	0.588	1,000
2021-11-05	0.705	0.705	0.695	0.695	0.592	95,000
2021-11-03	0.695	0.705	0.695	0.700	0.596	17,200
2021-11-02	0.705	0.705	0.700	0.700	0.596	32,000
2021-11-01	0.715	0.720	0.700	0.710	0.605	37,100
2021-10-29	0.710	0.715	0.710	0.715	0.609	76,000
2021-10-28	0.720	0.720	0.710	0.710	0.605	56,000
2021-10-26	0.710	0.710	0.710	0.710	0.605	19,000
2021-10-25	0.720	0.720	0.710	0.710	0.605	31,500
2021-10-22	0.715	0.720	0.700	0.720	0.613	49,100
2021-10-21	0.710	0.710	0.705	0.705	0.601	34,000
2021-10-20	0.725	0.725	0.710	0.710	0.605	152,400
2021-10-18	0.715	0.740	0.715	0.720	0.613	236,400
2021-10-15	0.710	0.715	0.690	0.715	0.609	61,000
2021-10-14	0.705	0.710	0.695	0.710	0.605	177,100

← NewerPage 18 of 18 · 1,053 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.