Rhone Ma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.675	0.675	0.675	0.675	0.626	5,000
2024-07-23	0.675	0.675	0.675	0.675	0.626	10,000
2024-07-22	0.670	0.670	0.670	0.670	0.622	8,100
2024-07-19	0.675	0.675	0.670	0.675	0.626	44,900
2024-07-18	0.670	0.675	0.670	0.675	0.626	15,000
2024-07-17	0.675	0.675	0.675	0.675	0.626	5,000
2024-07-16	0.680	0.680	0.680	0.680	0.631	5,000
2024-07-15	0.675	0.675	0.675	0.675	0.626	1,500
2024-07-10	0.685	0.685	0.675	0.675	0.626	450,600
2024-07-09	0.670	0.670	0.670	0.670	0.622	5,000
2024-07-05	0.670	0.670	0.670	0.670	0.622	600,000
2024-07-04	0.685	0.685	0.680	0.680	0.631	202,900
2024-07-03	0.680	0.685	0.680	0.685	0.636	97,200
2024-07-02	0.670	0.670	0.670	0.670	0.622	50,000
2024-06-28	0.680	0.680	0.680	0.680	0.631	2,000
2024-06-27	0.675	0.675	0.675	0.675	0.626	10,000
2024-06-26	0.675	0.690	0.670	0.690	0.631	294,300
2024-06-25	0.680	0.680	0.675	0.675	0.617	49,500
2024-06-24	0.690	0.690	0.680	0.680	0.622	35,800
2024-06-21	0.680	0.685	0.675	0.685	0.626	47,100
2024-06-20	0.680	0.680	0.675	0.680	0.622	15,800
2024-06-19	0.685	0.685	0.685	0.685	0.626	36,600
2024-06-14	0.700	0.700	0.690	0.690	0.631	6,400
2024-06-13	0.685	0.690	0.680	0.690	0.631	37,800
2024-06-12	0.685	0.690	0.685	0.690	0.631	372,700
2024-06-11	0.670	0.680	0.670	0.675	0.617	89,300
2024-06-10	0.660	0.670	0.660	0.665	0.608	152,300
2024-06-07	0.665	0.670	0.660	0.660	0.604	70,000
2024-06-06	0.650	0.660	0.650	0.660	0.604	9,900
2024-06-05	0.655	0.660	0.640	0.660	0.604	200,100
2024-06-04	0.665	0.665	0.650	0.650	0.594	29,400
2024-05-31	0.650	0.660	0.650	0.660	0.604	52,000
2024-05-30	0.660	0.660	0.650	0.660	0.604	49,600
2024-05-29	0.660	0.660	0.660	0.660	0.604	5,000
2024-05-27	0.655	0.655	0.655	0.655	0.599	9,000
2024-05-24	0.660	0.680	0.660	0.670	0.613	252,200
2024-05-23	0.655	0.655	0.655	0.655	0.599	37,200
2024-05-21	0.660	0.660	0.660	0.660	0.604	26,300
2024-05-20	0.655	0.660	0.650	0.660	0.604	139,700
2024-05-17	0.650	0.665	0.645	0.665	0.608	217,100
2024-05-16	0.660	0.660	0.650	0.660	0.604	112,000
2024-05-15	0.670	0.670	0.660	0.670	0.613	58,000
2024-05-14	0.655	0.660	0.655	0.660	0.604	25,000
2024-05-13	0.660	0.660	0.650	0.650	0.594	1,100
2024-05-10	0.670	0.670	0.665	0.665	0.608	11,300
2024-05-09	0.670	0.670	0.660	0.670	0.613	50,700
2024-05-08	0.665	0.665	0.655	0.655	0.599	48,100
2024-05-07	0.665	0.670	0.665	0.670	0.613	13,900
2024-05-06	0.660	0.665	0.660	0.665	0.608	10,600
2024-05-03	0.665	0.665	0.665	0.665	0.608	7,000
2024-05-02	0.660	0.675	0.660	0.675	0.617	17,000
2024-04-30	0.665	0.665	0.660	0.660	0.604	10,000
2024-04-26	0.670	0.670	0.670	0.670	0.613	3,000
2024-04-25	0.665	0.665	0.660	0.665	0.608	8,900
2024-04-24	0.665	0.665	0.665	0.665	0.608	6,000
2024-04-22	0.660	0.665	0.660	0.660	0.604	17,500
2024-04-19	0.655	0.665	0.655	0.660	0.604	8,900
2024-04-18	0.660	0.660	0.660	0.660	0.604	2,000
2024-04-17	0.635	0.655	0.635	0.655	0.599	17,500
2024-04-16	0.655	0.660	0.650	0.650	0.594	113,200

← NewerPage 9 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.