Rohas Tecnic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.325	0.330	0.325	0.330	0.330	302,200
2024-08-12	0.320	0.335	0.320	0.330	0.330	497,100
2024-08-09	0.315	0.330	0.310	0.315	0.315	1,222,800
2024-08-08	0.310	0.315	0.300	0.310	0.310	496,400
2024-08-07	0.300	0.315	0.290	0.315	0.315	1,095,400
2024-08-06	0.295	0.305	0.290	0.295	0.295	3,831,600
2024-08-05	0.325	0.325	0.285	0.290	0.290	6,030,800
2024-08-02	0.360	0.360	0.325	0.330	0.330	4,186,100
2024-08-01	0.360	0.375	0.360	0.370	0.370	515,100
2024-07-31	0.365	0.370	0.360	0.365	0.365	1,608,200
2024-07-30	0.380	0.385	0.365	0.365	0.365	2,364,900
2024-07-29	0.385	0.390	0.375	0.385	0.385	1,161,900
2024-07-26	0.385	0.390	0.380	0.385	0.385	766,400
2024-07-25	0.390	0.395	0.385	0.385	0.385	532,600
2024-07-24	0.400	0.400	0.390	0.395	0.395	392,900
2024-07-23	0.395	0.405	0.390	0.400	0.400	1,459,800
2024-07-22	0.405	0.405	0.380	0.395	0.395	2,596,800
2024-07-19	0.405	0.410	0.400	0.405	0.405	1,377,000
2024-07-18	0.410	0.410	0.400	0.405	0.405	2,456,300
2024-07-17	0.405	0.415	0.400	0.410	0.410	2,768,500
2024-07-16	0.400	0.405	0.390	0.405	0.405	3,994,200
2024-07-15	0.425	0.450	0.390	0.390	0.390	23,030,199
2024-07-12	0.390	0.420	0.390	0.415	0.415	12,370,900
2024-07-11	0.390	0.390	0.385	0.390	0.390	948,800
2024-07-10	0.390	0.390	0.385	0.385	0.385	478,200
2024-07-09	0.395	0.400	0.385	0.390	0.390	1,348,700
2024-07-05	0.390	0.400	0.385	0.390	0.390	992,700
2024-07-04	0.400	0.405	0.390	0.390	0.390	1,023,700
2024-07-03	0.405	0.405	0.395	0.400	0.400	3,499,600
2024-07-02	0.400	0.420	0.400	0.405	0.405	6,123,300
2024-07-01	0.375	0.400	0.370	0.400	0.400	4,278,100
2024-06-28	0.375	0.375	0.375	0.375	0.375	471,600
2024-06-27	0.390	0.390	0.375	0.375	0.375	614,400
2024-06-26	0.370	0.390	0.370	0.390	0.390	623,200
2024-06-25	0.385	0.390	0.370	0.370	0.370	971,600
2024-06-24	0.390	0.395	0.385	0.385	0.385	429,000
2024-06-21	0.390	0.390	0.380	0.385	0.385	845,000
2024-06-20	0.395	0.395	0.385	0.390	0.390	561,200
2024-06-19	0.395	0.405	0.385	0.395	0.395	4,505,600
2024-06-18	0.370	0.410	0.370	0.395	0.395	7,832,500
2024-06-14	0.370	0.370	0.365	0.370	0.370	1,681,900
2024-06-13	0.370	0.375	0.365	0.370	0.370	577,300
2024-06-12	0.365	0.380	0.360	0.370	0.370	1,474,000
2024-06-11	0.365	0.365	0.360	0.365	0.365	471,300
2024-06-10	0.360	0.365	0.360	0.365	0.365	567,800
2024-06-07	0.345	0.355	0.345	0.355	0.355	671,600
2024-06-06	0.340	0.350	0.340	0.345	0.345	330,700
2024-06-05	0.335	0.345	0.335	0.345	0.345	379,500
2024-06-04	0.345	0.345	0.335	0.340	0.340	779,900
2024-05-31	0.350	0.350	0.345	0.345	0.345	242,700
2024-05-30	0.355	0.355	0.345	0.350	0.350	170,600
2024-05-29	0.340	0.360	0.340	0.355	0.355	741,300
2024-05-28	0.340	0.345	0.340	0.340	0.340	525,200
2024-05-27	0.355	0.360	0.345	0.345	0.345	922,900
2024-05-24	0.365	0.365	0.345	0.355	0.355	1,419,100
2024-05-23	0.375	0.375	0.370	0.370	0.370	434,000
2024-05-21	0.380	0.380	0.370	0.375	0.375	739,800
2024-05-20	0.380	0.385	0.375	0.375	0.375	599,800
2024-05-17	0.380	0.390	0.380	0.385	0.385	782,400
2024-05-16	0.395	0.395	0.380	0.380	0.380	798,800

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0050 MYR
2020-01-16	0.0050 MYR
2019-08-20	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.