Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.695	0.695	0.695	0.695	0.650	2,900
2024-10-22	0.685	0.705	0.685	0.705	0.659	56,000
2024-10-21	0.685	0.700	0.685	0.700	0.650	40,100
2024-10-18	0.695	0.695	0.695	0.695	0.645	4,000
2024-10-17	0.685	0.705	0.685	0.695	0.645	107,000
2024-10-16	0.690	0.690	0.685	0.685	0.636	41,100
2024-10-15	0.690	0.720	0.690	0.690	0.640	310,400
2024-10-14	0.690	0.690	0.690	0.690	0.640	126,800
2024-10-11	0.710	0.710	0.685	0.685	0.636	404,100
2024-10-10	0.720	0.720	0.700	0.710	0.659	11,200
2024-10-09	0.700	0.725	0.700	0.710	0.659	197,000
2024-10-08	0.725	0.735	0.690	0.725	0.673	534,600
2024-10-07	0.720	0.740	0.710	0.710	0.659	83,100
2024-10-04	0.715	0.745	0.715	0.720	0.668	710,200
2024-10-03	0.735	0.735	0.720	0.725	0.673	100,300
2024-10-02	0.730	0.750	0.720	0.725	0.673	457,700
2024-10-01	0.720	0.760	0.720	0.730	0.677	1,505,100
2024-09-30	0.745	0.745	0.720	0.725	0.673	268,000
2024-09-27	0.720	0.725	0.715	0.715	0.664	206,100
2024-09-26	0.735	0.750	0.715	0.730	0.677	789,400
2024-09-25	0.715	0.735	0.710	0.725	0.673	975,900
2024-09-24	0.705	0.730	0.700	0.710	0.659	206,000
2024-09-23	0.720	0.745	0.710	0.710	0.659	1,569,500
2024-09-20	0.725	0.730	0.710	0.710	0.659	263,300
2024-09-19	0.700	0.750	0.695	0.715	0.664	1,794,900
2024-09-18	0.700	0.710	0.700	0.700	0.650	97,900
2024-09-17	0.695	0.705	0.695	0.695	0.645	128,000
2024-09-13	0.700	0.700	0.685	0.700	0.650	42,500
2024-09-12	0.720	0.720	0.700	0.700	0.650	36,500
2024-09-11	0.700	0.720	0.695	0.695	0.645	335,400
2024-09-10	0.700	0.710	0.690	0.700	0.650	132,400
2024-09-09	0.680	0.700	0.680	0.700	0.650	5,200
2024-09-06	0.675	0.700	0.675	0.680	0.631	83,500
2024-09-05	0.680	0.700	0.680	0.680	0.631	361,500
2024-09-04	0.690	0.720	0.675	0.675	0.626	324,500
2024-09-03	0.690	0.700	0.675	0.675	0.626	119,400
2024-09-02	0.670	0.710	0.670	0.670	0.622	169,200
2024-08-30	0.710	0.710	0.670	0.670	0.622	38,500
2024-08-29	0.710	0.710	0.670	0.670	0.622	65,300
2024-08-28	0.680	0.690	0.680	0.690	0.640	27,300
2024-08-27	0.700	0.720	0.680	0.690	0.640	3,000,300
2024-08-26	0.715	0.720	0.665	0.665	0.617	576,800
2024-08-23	0.700	0.730	0.690	0.715	0.664	579,200
2024-08-22	0.730	0.800	0.700	0.705	0.654	2,984,700
2024-08-21	0.640	0.720	0.640	0.715	0.664	1,796,700
2024-08-20	0.670	0.670	0.670	0.670	0.622	26,000
2024-08-19	0.660	0.670	0.660	0.670	0.622	33,000
2024-08-15	0.660	0.660	0.640	0.660	0.612	27,000
2024-08-14	0.640	0.640	0.640	0.640	0.594	5,000
2024-08-13	0.665	0.665	0.665	0.665	0.617	16,000
2024-08-12	0.660	0.665	0.660	0.665	0.617	57,000
2024-08-07	0.665	0.665	0.630	0.665	0.617	45,700
2024-08-06	0.630	0.660	0.630	0.660	0.612	36,200
2024-08-05	0.640	0.675	0.630	0.660	0.612	126,700
2024-08-02	0.660	0.660	0.655	0.655	0.608	457,400
2024-08-01	0.675	0.675	0.665	0.665	0.617	58,500
2024-07-31	0.665	0.685	0.660	0.685	0.636	56,400
2024-07-30	0.670	0.670	0.670	0.670	0.622	10,000
2024-07-29	0.665	0.665	0.665	0.665	0.617	11,000
2024-07-26	0.665	0.675	0.665	0.675	0.626	7,200

← NewerPage 8 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.