Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.680	0.680	0.680	0.680	0.670	6,000
2026-04-15	0.675	0.675	0.675	0.675	0.665	1,000
2026-04-14	0.675	0.680	0.655	0.655	0.645	11,900
2026-04-13	0.655	0.655	0.655	0.655	0.645	13,000
2026-04-09	0.655	0.680	0.655	0.680	0.670	11,000
2026-04-08	0.655	0.685	0.655	0.685	0.675	8,000
2026-04-07	0.650	0.690	0.640	0.690	0.680	33,300
2026-04-03	0.680	0.680	0.680	0.680	0.670	6,900
2026-04-02	0.680	0.690	0.680	0.680	0.670	45,000
2026-03-31	0.680	0.680	0.680	0.680	0.670	200
2026-03-30	0.680	0.680	0.680	0.680	0.670	5,000
2026-03-27	0.690	0.690	0.690	0.690	0.680	5,000
2026-03-26	0.695	0.695	0.695	0.695	0.685	10,000
2026-03-25	0.645	0.695	0.645	0.695	0.685	168,500
2026-03-24	0.690	0.690	0.690	0.690	0.680	200,000
2026-03-18	0.690	0.695	0.665	0.695	0.685	19,400
2026-03-17	0.700	0.700	0.690	0.690	0.680	804,200
2026-03-16	0.710	0.710	0.695	0.695	0.685	5,000
2026-03-13	0.675	0.710	0.675	0.700	0.690	829,200
2026-03-12	0.700	0.700	0.700	0.700	0.690	300
2026-03-11	0.710	0.710	0.700	0.700	0.690	10,000
2026-03-06	0.700	0.710	0.700	0.710	0.699	140,000
2026-03-02	0.690	0.710	0.690	0.710	0.699	3,700
2026-02-27	0.690	0.705	0.685	0.690	0.680	28,600
2026-02-26	0.705	0.705	0.705	0.705	0.695	10,000
2026-02-19	0.705	0.710	0.705	0.710	0.699	3,000
2026-02-16	0.680	0.680	0.680	0.680	0.670	4,000
2026-02-13	0.710	0.720	0.710	0.710	0.699	26,300
2026-02-12	0.700	0.705	0.700	0.700	0.690	1,020,000
2026-02-11	0.695	0.700	0.695	0.700	0.690	52,300
2026-02-10	0.695	0.695	0.695	0.695	0.685	5,500
2026-02-06	0.685	0.695	0.675	0.680	0.670	473,100
2026-02-05	0.685	0.685	0.685	0.685	0.675	10,000
2026-02-04	0.690	0.690	0.690	0.690	0.680	200,000
2026-01-29	0.685	0.685	0.670	0.685	0.675	8,700
2026-01-27	0.685	0.685	0.685	0.685	0.675	10,000
2026-01-26	0.690	0.690	0.690	0.690	0.680	30,500
2026-01-23	0.670	0.670	0.670	0.670	0.660	36,000
2026-01-22	0.690	0.690	0.670	0.670	0.660	56,000
2026-01-20	0.670	0.695	0.670	0.690	0.680	15,600
2026-01-19	0.670	0.670	0.670	0.670	0.660	500
2026-01-16	0.680	0.680	0.670	0.680	0.670	31,000
2026-01-15	0.695	0.700	0.695	0.700	0.675	18,000
2026-01-14	0.690	0.690	0.690	0.690	0.665	3,000
2026-01-13	0.690	0.700	0.685	0.700	0.675	33,500
2026-01-12	0.685	0.690	0.685	0.690	0.665	23,000
2026-01-09	0.690	0.690	0.685	0.685	0.660	68,700
2026-01-08	0.685	0.690	0.685	0.690	0.665	303,000
2026-01-07	0.690	0.690	0.680	0.680	0.656	13,700
2026-01-06	0.685	0.710	0.680	0.690	0.665	71,900
2026-01-05	0.710	0.710	0.680	0.690	0.665	1,336,400
2026-01-02	0.690	0.710	0.690	0.710	0.684	436,600
2025-12-31	0.710	0.710	0.675	0.690	0.665	19,500
2025-12-30	0.675	0.700	0.675	0.700	0.675	905,000
2025-12-29	0.710	0.710	0.710	0.710	0.684	7,000
2025-12-26	0.715	0.715	0.695	0.705	0.680	137,600
2025-12-24	0.690	0.725	0.690	0.690	0.665	1,554,000
2025-12-23	0.670	0.670	0.670	0.670	0.646	1,000
2025-12-22	0.700	0.700	0.690	0.690	0.665	6,000
2025-12-19	0.690	0.700	0.690	0.695	0.670	152,900

← NewerPage 3 of 18 · 1,052 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.