Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.700	0.700	0.700	0.700	0.700	0
2026-07-22	0.700	0.700	0.700	0.700	0.700	0
2026-07-21	0.700	0.700	0.700	0.700	0.700	0
2026-07-20	0.700	0.700	0.700	0.700	0.700	0
2026-07-17	0.700	0.700	0.700	0.700	0.700	0
2026-07-16	0.700	0.700	0.700	0.700	0.700	0
2026-07-15	0.680	0.700	0.680	0.700	0.700	66,000
2026-07-14	0.690	0.700	0.680	0.700	0.700	130,000
2026-07-13	0.690	0.690	0.690	0.690	0.690	0
2026-07-10	0.690	0.690	0.690	0.690	0.690	0
2026-07-09	0.690	0.690	0.690	0.690	0.690	0
2026-07-08	0.685	0.690	0.680	0.690	0.690	25,000
2026-07-07	0.690	0.690	0.690	0.690	0.690	0
2026-07-06	0.690	0.690	0.690	0.690	0.690	0
2026-07-03	0.680	0.690	0.680	0.690	0.690	20,000
2026-07-02	0.680	0.680	0.680	0.680	0.680	1,000
2026-07-01	0.670	0.670	0.670	0.670	0.670	0
2026-06-30	0.650	0.670	0.650	0.670	0.670	16,500
2026-06-29	0.645	0.665	0.635	0.660	0.660	27,200
2026-06-26	0.650	0.675	0.650	0.650	0.650	10,000
2026-06-25	0.645	0.685	0.645	0.685	0.685	26,000
2026-06-24	0.670	0.670	0.670	0.670	0.660	2,000
2026-06-23	0.650	0.650	0.645	0.645	0.635	4,000
2026-06-22	0.670	0.670	0.670	0.670	0.660	1,500
2026-06-19	0.670	0.670	0.650	0.670	0.660	2,100
2026-06-18	0.645	0.645	0.645	0.645	0.635	100
2026-06-16	0.660	0.675	0.640	0.675	0.665	118,200
2026-06-15	0.665	0.665	0.665	0.665	0.655	1,000
2026-06-12	0.635	0.665	0.635	0.665	0.655	25,100
2026-06-11	0.650	0.670	0.650	0.660	0.650	119,000
2026-06-10	0.660	0.680	0.620	0.620	0.611	119,600
2026-06-09	0.660	0.660	0.660	0.660	0.650	6,800
2026-06-08	0.690	0.690	0.690	0.690	0.680	400
2026-06-03	0.690	0.690	0.690	0.690	0.680	300
2026-05-29	0.680	0.690	0.660	0.690	0.680	4,700
2026-05-28	0.670	0.680	0.660	0.680	0.670	6,400
2026-05-26	0.690	0.690	0.660	0.670	0.660	3,700
2026-05-25	0.695	0.695	0.670	0.690	0.680	5,200
2026-05-22	0.695	0.695	0.695	0.695	0.685	100
2026-05-21	0.690	0.695	0.670	0.695	0.685	18,100
2026-05-20	0.690	0.690	0.690	0.690	0.680	100
2026-05-19	0.680	0.690	0.680	0.690	0.680	8,100
2026-05-18	0.690	0.690	0.680	0.680	0.670	5,500
2026-05-15	0.690	0.690	0.670	0.670	0.660	200
2026-05-14	0.690	0.690	0.690	0.690	0.680	100
2026-05-13	0.680	0.690	0.660	0.690	0.680	140,200
2026-05-12	0.690	0.690	0.660	0.680	0.670	11,400
2026-05-11	0.690	0.690	0.690	0.690	0.680	3,000
2026-05-08	0.660	0.690	0.660	0.690	0.680	36,400
2026-05-06	0.690	0.690	0.690	0.690	0.680	2,000
2026-05-04	0.690	0.690	0.690	0.690	0.680	100
2026-04-30	0.685	0.685	0.685	0.685	0.675	60,400
2026-04-29	0.660	0.690	0.660	0.690	0.680	23,000
2026-04-28	0.670	0.670	0.670	0.670	0.660	5,000
2026-04-27	0.695	0.695	0.695	0.695	0.685	1,000
2026-04-24	0.680	0.695	0.680	0.695	0.685	58,400
2026-04-23	0.680	0.680	0.680	0.680	0.670	76,800
2026-04-22	0.655	0.655	0.655	0.655	0.645	6,000
2026-04-21	0.680	0.680	0.680	0.680	0.670	5,000
2026-04-17	0.680	0.680	0.670	0.680	0.670	10,500

← NewerPage 2 of 4 · 208 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.