Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.665	0.680	0.665	0.680	0.645	16,300
2025-01-27	0.665	0.665	0.665	0.665	0.631	7,000
2025-01-23	0.680	0.685	0.670	0.670	0.636	40,000
2025-01-21	0.680	0.690	0.665	0.665	0.631	187,600
2025-01-17	0.665	0.665	0.665	0.665	0.631	97,300
2025-01-16	0.665	0.685	0.665	0.685	0.650	18,400
2025-01-15	0.670	0.690	0.670	0.690	0.655	101,000
2025-01-14	0.675	0.700	0.675	0.690	0.655	226,900
2025-01-10	0.665	0.700	0.660	0.660	0.626	521,800
2025-01-09	0.670	0.675	0.655	0.655	0.621	100,000
2025-01-08	0.670	0.670	0.660	0.660	0.626	51,400
2025-01-07	0.665	0.680	0.660	0.660	0.626	424,200
2025-01-03	0.675	0.680	0.670	0.670	0.636	260,000
2025-01-02	0.680	0.680	0.680	0.680	0.645	2,000
2024-12-30	0.675	0.680	0.675	0.675	0.640	279,300
2024-12-27	0.680	0.680	0.675	0.675	0.640	20,900
2024-12-26	0.675	0.675	0.670	0.675	0.640	271,000
2024-12-24	0.670	0.680	0.670	0.680	0.645	42,500
2024-12-23	0.670	0.670	0.670	0.670	0.636	16,000
2024-12-20	0.680	0.685	0.665	0.680	0.645	460,100
2024-12-19	0.675	0.680	0.675	0.675	0.640	60,100
2024-12-18	0.685	0.690	0.675	0.675	0.640	133,200
2024-12-17	0.680	0.710	0.675	0.675	0.640	1,059,200
2024-12-16	0.680	0.700	0.675	0.675	0.640	118,300
2024-12-13	0.685	0.685	0.680	0.680	0.645	52,900
2024-12-12	0.705	0.705	0.675	0.675	0.631	107,000
2024-12-11	0.680	0.720	0.675	0.675	0.631	335,600
2024-12-10	0.680	0.690	0.680	0.685	0.640	70,200
2024-12-09	0.675	0.675	0.675	0.675	0.631	32,500
2024-12-06	0.680	0.680	0.675	0.675	0.631	227,400
2024-12-05	0.680	0.700	0.675	0.680	0.636	222,200
2024-12-04	0.685	0.690	0.675	0.675	0.631	97,300
2024-12-03	0.685	0.685	0.680	0.685	0.640	224,500
2024-12-02	0.670	0.690	0.670	0.685	0.640	91,700
2024-11-29	0.675	0.690	0.675	0.675	0.631	369,300
2024-11-28	0.680	0.695	0.675	0.695	0.650	89,900
2024-11-27	0.675	0.680	0.675	0.680	0.636	22,000
2024-11-26	0.680	0.690	0.680	0.690	0.645	31,100
2024-11-25	0.690	0.690	0.680	0.680	0.636	144,700
2024-11-22	0.680	0.700	0.675	0.675	0.631	441,000
2024-11-21	0.695	0.700	0.680	0.680	0.636	208,100
2024-11-20	0.685	0.710	0.675	0.680	0.636	768,500
2024-11-19	0.680	0.705	0.675	0.675	0.631	307,800
2024-11-18	0.690	0.700	0.675	0.675	0.631	150,300
2024-11-15	0.685	0.705	0.680	0.680	0.636	54,400
2024-11-14	0.700	0.715	0.685	0.705	0.659	453,700
2024-11-13	0.725	0.725	0.685	0.685	0.640	286,100
2024-11-12	0.695	0.695	0.690	0.690	0.645	91,100
2024-11-11	0.690	0.725	0.690	0.720	0.673	331,400
2024-11-08	0.690	0.710	0.690	0.695	0.650	51,400
2024-11-07	0.720	0.720	0.695	0.695	0.650	63,500
2024-11-06	0.720	0.730	0.690	0.700	0.654	253,800
2024-11-05	0.690	0.720	0.690	0.720	0.673	14,100
2024-11-04	0.695	0.725	0.695	0.700	0.654	267,800
2024-11-01	0.685	0.690	0.685	0.690	0.645	19,700
2024-10-30	0.695	0.695	0.695	0.695	0.650	5,000
2024-10-29	0.705	0.730	0.700	0.700	0.654	574,200
2024-10-28	0.680	0.715	0.680	0.695	0.650	87,700
2024-10-25	0.680	0.705	0.680	0.680	0.636	162,900
2024-10-24	0.690	0.690	0.680	0.680	0.636	45,500

← NewerPage 7 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.