Rhone Ma Holdings Bhd historical data

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

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
2025-10-17	0.680	0.685	0.680	0.685	0.660	5,100
2025-10-16	0.660	0.695	0.660	0.690	0.665	154,900
2025-10-15	0.710	0.710	0.710	0.710	0.684	10,000
2025-10-13	0.690	0.720	0.690	0.715	0.689	220,000
2025-10-10	0.690	0.690	0.675	0.675	0.651	2,400
2025-10-09	0.690	0.690	0.690	0.690	0.665	20,000
2025-10-08	0.665	0.680	0.665	0.675	0.651	99,100
2025-10-06	0.680	0.700	0.680	0.680	0.656	260,700
2025-10-03	0.665	0.665	0.665	0.665	0.641	160,700
2025-10-02	0.675	0.680	0.665	0.665	0.641	38,000
2025-10-01	0.660	0.700	0.660	0.675	0.651	362,200
2025-09-30	0.680	0.680	0.665	0.665	0.641	11,500
2025-09-29	0.675	0.685	0.670	0.680	0.656	232,200
2025-09-26	0.680	0.680	0.670	0.670	0.646	25,100
2025-09-25	0.650	0.650	0.650	0.650	0.627	6,000
2025-09-24	0.645	0.670	0.645	0.670	0.646	54,800
2025-09-23	0.660	0.660	0.660	0.660	0.636	2,000
2025-09-22	0.650	0.660	0.645	0.660	0.636	77,000
2025-09-19	0.655	0.655	0.650	0.655	0.631	46,400
2025-09-17	0.645	0.665	0.645	0.665	0.641	4,100
2025-09-12	0.660	0.670	0.660	0.670	0.646	200,100
2025-09-11	0.650	0.650	0.645	0.645	0.622	20,200
2025-09-10	0.655	0.655	0.655	0.655	0.631	12,000
2025-09-08	0.665	0.665	0.640	0.640	0.617	46,800
2025-09-04	0.655	0.665	0.640	0.640	0.617	424,200
2025-09-03	0.645	0.670	0.640	0.650	0.627	151,700
2025-09-02	0.650	0.650	0.650	0.650	0.627	4,400
2025-08-29	0.660	0.660	0.650	0.660	0.636	223,900
2025-08-28	0.670	0.670	0.665	0.665	0.641	29,000
2025-08-27	0.665	0.680	0.665	0.680	0.656	14,600
2025-08-26	0.685	0.700	0.665	0.665	0.641	447,800
2025-08-25	0.660	0.685	0.660	0.670	0.646	393,200

← NewerPage 4 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.