Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.645	0.650	0.635	0.635	0.602	108,800
2025-05-23	0.645	0.680	0.640	0.640	0.607	537,300
2025-05-22	0.645	0.680	0.635	0.635	0.602	351,000
2025-05-21	0.630	0.665	0.630	0.630	0.598	1,045,100
2025-05-20	0.625	0.655	0.625	0.630	0.598	239,100
2025-05-19	0.640	0.655	0.630	0.630	0.598	245,300
2025-05-16	0.655	0.660	0.625	0.625	0.593	1,586,700
2025-05-15	0.665	0.680	0.625	0.625	0.593	1,836,200
2025-05-14	0.620	0.670	0.620	0.640	0.607	350,000
2025-05-13	0.640	0.700	0.615	0.620	0.588	138,000
2025-05-08	0.635	0.660	0.635	0.640	0.607	43,600
2025-05-07	0.610	0.650	0.610	0.610	0.579	31,900
2025-05-05	0.610	0.610	0.610	0.610	0.579	13,000
2025-05-02	0.610	0.635	0.605	0.605	0.574	48,100
2025-04-30	0.610	0.610	0.605	0.605	0.574	11,000
2025-04-29	0.615	0.630	0.615	0.630	0.598	503,000
2025-04-24	0.635	0.635	0.635	0.635	0.602	2,000
2025-04-23	0.605	0.605	0.605	0.605	0.574	3,000
2025-04-21	0.605	0.640	0.605	0.640	0.607	7,000
2025-04-18	0.625	0.625	0.600	0.600	0.569	7,400
2025-04-16	0.615	0.640	0.610	0.640	0.607	5,200
2025-04-11	0.600	0.625	0.600	0.625	0.593	22,400
2025-04-10	0.635	0.635	0.635	0.635	0.602	2,000
2025-04-08	0.600	0.625	0.600	0.625	0.593	7,500
2025-04-07	0.620	0.655	0.580	0.650	0.617	129,700
2025-04-04	0.625	0.625	0.620	0.620	0.588	20,000
2025-04-03	0.625	0.635	0.625	0.625	0.593	20,300
2025-04-02	0.625	0.625	0.625	0.625	0.593	3,000
2025-03-28	0.645	0.660	0.645	0.660	0.626	7,500
2025-03-27	0.645	0.645	0.645	0.645	0.612	100
2025-03-26	0.630	0.630	0.625	0.625	0.593	8,200
2025-03-25	0.635	0.650	0.630	0.630	0.598	22,300
2025-03-24	0.620	0.620	0.620	0.620	0.588	30,000
2025-03-21	0.650	0.650	0.620	0.650	0.617	13,800
2025-03-20	0.625	0.625	0.620	0.620	0.588	14,000
2025-03-14	0.620	0.645	0.620	0.645	0.612	200
2025-03-13	0.630	0.650	0.630	0.650	0.617	41,000
2025-03-12	0.605	0.650	0.605	0.650	0.617	51,800
2025-03-11	0.580	0.645	0.580	0.645	0.612	65,000
2025-03-07	0.630	0.645	0.630	0.645	0.612	41,200
2025-03-05	0.605	0.645	0.605	0.645	0.612	47,100
2025-03-04	0.635	0.640	0.625	0.640	0.607	95,000
2025-03-03	0.635	0.650	0.630	0.650	0.617	136,200
2025-02-28	0.640	0.650	0.630	0.630	0.598	71,700
2025-02-27	0.645	0.655	0.645	0.655	0.621	24,900
2025-02-26	0.650	0.655	0.650	0.655	0.621	3,400
2025-02-25	0.650	0.650	0.650	0.650	0.617	2,600
2025-02-21	0.655	0.660	0.650	0.660	0.626	122,000
2025-02-20	0.655	0.660	0.655	0.660	0.626	196,000
2025-02-19	0.660	0.665	0.655	0.660	0.626	144,900
2025-02-18	0.660	0.660	0.660	0.660	0.626	7,000
2025-02-17	0.660	0.660	0.660	0.660	0.626	3,000
2025-02-14	0.660	0.660	0.660	0.660	0.626	3,300
2025-02-12	0.665	0.665	0.665	0.665	0.631	20,000
2025-02-10	0.665	0.665	0.665	0.665	0.631	17,300
2025-02-07	0.665	0.665	0.665	0.665	0.631	1,500
2025-02-06	0.670	0.675	0.665	0.665	0.631	42,000
2025-02-04	0.665	0.670	0.665	0.670	0.636	5,300
2025-02-03	0.680	0.690	0.665	0.690	0.655	54,000
2025-01-31	0.660	0.680	0.660	0.680	0.645	128,400

← NewerPage 6 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.