Rhone Ma Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-17	0.670	0.700	0.670	0.700	0.675	9,700
2025-12-16	0.670	0.670	0.670	0.670	0.646	400
2025-12-15	0.700	0.715	0.700	0.700	0.675	7,000
2025-12-12	0.695	0.720	0.670	0.670	0.646	253,100
2025-12-09	0.680	0.690	0.670	0.690	0.665	139,700
2025-12-08	0.690	0.690	0.690	0.690	0.665	1,800
2025-12-04	0.700	0.700	0.670	0.670	0.646	127,800
2025-12-03	0.650	0.700	0.650	0.700	0.675	12,600
2025-12-01	0.685	0.685	0.660	0.670	0.646	124,900
2025-11-28	0.685	0.685	0.660	0.660	0.636	65,200
2025-11-25	0.670	0.670	0.670	0.670	0.646	222,700
2025-11-24	0.670	0.685	0.650	0.655	0.631	280,000
2025-11-20	0.700	0.700	0.700	0.700	0.675	115,700
2025-11-19	0.690	0.700	0.670	0.690	0.665	62,600
2025-11-18	0.690	0.690	0.690	0.690	0.665	7,000
2025-11-17	0.680	0.690	0.680	0.690	0.665	55,000
2025-11-11	0.700	0.700	0.700	0.700	0.675	300
2025-11-07	0.685	0.700	0.680	0.700	0.675	491,500
2025-11-04	0.690	0.700	0.690	0.700	0.675	440,000
2025-11-03	0.700	0.700	0.685	0.685	0.660	5,500
2025-10-31	0.715	0.720	0.700	0.700	0.675	317,500
2025-10-30	0.715	0.720	0.685	0.705	0.680	197,100
2025-10-29	0.690	0.710	0.690	0.705	0.680	683,500
2025-10-28	0.700	0.720	0.680	0.680	0.656	251,200
2025-10-27	0.700	0.720	0.695	0.695	0.670	591,100
2025-10-24	0.710	0.725	0.680	0.680	0.656	152,800
2025-10-22	0.680	0.680	0.680	0.680	0.656	3,000
2025-10-21	0.685	0.710	0.685	0.700	0.675	179,700

← NewerPage 4 of 4 · 208 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.