Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.665	0.690	0.665	0.665	0.641	384,200
2025-08-21	0.690	0.700	0.660	0.660	0.636	181,800
2025-08-20	0.700	0.700	0.665	0.670	0.646	152,500
2025-08-19	0.685	0.700	0.660	0.690	0.665	155,900
2025-08-18	0.680	0.695	0.660	0.660	0.636	25,700
2025-08-15	0.665	0.700	0.660	0.685	0.660	734,200
2025-08-14	0.640	0.675	0.640	0.665	0.641	328,200
2025-08-13	0.660	0.675	0.640	0.640	0.617	118,400
2025-08-12	0.640	0.675	0.640	0.655	0.631	98,800
2025-08-11	0.630	0.650	0.630	0.650	0.627	99,300
2025-08-08	0.630	0.645	0.630	0.630	0.607	134,800
2025-08-07	0.630	0.630	0.625	0.625	0.603	16,700
2025-08-06	0.635	0.635	0.630	0.630	0.607	538,700
2025-08-05	0.625	0.635	0.625	0.635	0.612	155,300
2025-08-04	0.620	0.645	0.620	0.640	0.617	634,400
2025-08-01	0.645	0.645	0.625	0.630	0.607	979,400
2025-07-31	0.655	0.665	0.640	0.645	0.622	1,236,900
2025-07-30	0.645	0.680	0.645	0.645	0.622	1,477,300
2025-07-29	0.680	0.700	0.640	0.640	0.617	1,986,400
2025-07-28	0.650	0.735	0.650	0.655	0.631	4,137,100
2025-07-25	0.625	0.645	0.615	0.615	0.593	303,000
2025-07-24	0.625	0.630	0.615	0.615	0.593	158,100
2025-07-23	0.615	0.615	0.615	0.615	0.593	21,300
2025-07-22	0.620	0.630	0.620	0.625	0.603	179,700
2025-07-21	0.615	0.630	0.615	0.615	0.593	168,900
2025-07-18	0.625	0.625	0.615	0.615	0.593	36,900
2025-07-17	0.615	0.625	0.615	0.615	0.593	158,000
2025-07-16	0.610	0.615	0.610	0.615	0.593	137,000
2025-07-11	0.615	0.615	0.610	0.615	0.593	219,000
2025-07-10	0.610	0.620	0.610	0.610	0.588	502,400
2025-07-09	0.620	0.620	0.615	0.615	0.593	106,600
2025-07-08	0.610	0.615	0.610	0.615	0.593	376,500
2025-07-07	0.610	0.625	0.605	0.605	0.583	235,200
2025-07-04	0.615	0.625	0.610	0.610	0.588	132,100
2025-07-03	0.625	0.635	0.610	0.610	0.588	179,400
2025-07-02	0.625	0.635	0.615	0.615	0.593	180,600
2025-07-01	0.620	0.655	0.615	0.615	0.593	611,500
2025-06-30	0.610	0.630	0.610	0.610	0.588	293,600
2025-06-26	0.615	0.630	0.605	0.605	0.583	474,100
2025-06-25	0.615	0.640	0.615	0.630	0.607	39,000
2025-06-24	0.615	0.635	0.615	0.630	0.598	453,500
2025-06-23	0.625	0.635	0.615	0.620	0.588	284,100
2025-06-20	0.635	0.645	0.610	0.610	0.579	234,700
2025-06-19	0.625	0.650	0.610	0.610	0.579	1,094,400
2025-06-18	0.630	0.635	0.605	0.605	0.574	64,900
2025-06-17	0.620	0.640	0.620	0.620	0.588	72,000
2025-06-16	0.610	0.620	0.610	0.620	0.588	22,000
2025-06-13	0.610	0.610	0.605	0.605	0.574	20,100
2025-06-12	0.620	0.620	0.610	0.615	0.583	275,700
2025-06-11	0.615	0.615	0.605	0.605	0.574	121,400
2025-06-10	0.610	0.610	0.610	0.610	0.579	39,000
2025-06-09	0.610	0.620	0.610	0.610	0.579	209,100
2025-06-06	0.615	0.615	0.610	0.610	0.579	15,000
2025-06-05	0.630	0.630	0.620	0.620	0.588	132,000
2025-06-04	0.620	0.640	0.620	0.630	0.598	135,800
2025-06-03	0.630	0.630	0.620	0.620	0.588	10,700
2025-05-30	0.630	0.630	0.620	0.625	0.593	293,600
2025-05-29	0.640	0.645	0.620	0.620	0.588	450,800
2025-05-28	0.640	0.650	0.630	0.630	0.598	201,200
2025-05-27	0.640	0.650	0.635	0.635	0.602	219,500

← NewerPage 5 of 18 · 1,049 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.