Rohas Tecnic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.380	0.395	0.370	0.390	0.390	2,584,300
2024-05-14	0.375	0.385	0.370	0.380	0.380	2,466,700
2024-05-13	0.350	0.375	0.350	0.375	0.375	2,256,900
2024-05-10	0.350	0.355	0.345	0.345	0.345	531,600
2024-05-09	0.355	0.355	0.345	0.345	0.345	443,000
2024-05-08	0.350	0.360	0.350	0.355	0.355	319,500
2024-05-07	0.365	0.370	0.350	0.350	0.350	1,301,600
2024-05-06	0.360	0.370	0.350	0.370	0.370	2,071,000
2024-05-03	0.340	0.365	0.335	0.355	0.355	2,623,900
2024-05-02	0.340	0.345	0.340	0.340	0.340	375,100
2024-04-30	0.340	0.345	0.340	0.345	0.345	270,700
2024-04-29	0.345	0.345	0.340	0.340	0.340	373,900
2024-04-26	0.335	0.350	0.335	0.350	0.350	1,195,100
2024-04-25	0.345	0.350	0.340	0.340	0.340	490,000
2024-04-24	0.340	0.350	0.340	0.350	0.350	495,600
2024-04-23	0.340	0.345	0.330	0.340	0.340	1,785,900
2024-04-22	0.345	0.350	0.340	0.350	0.350	430,200
2024-04-19	0.350	0.355	0.340	0.350	0.350	763,500
2024-04-18	0.350	0.355	0.340	0.355	0.355	815,500
2024-04-17	0.340	0.355	0.340	0.355	0.355	541,900
2024-04-16	0.360	0.360	0.335	0.340	0.340	2,145,500
2024-04-15	0.365	0.370	0.360	0.360	0.360	407,500
2024-04-12	0.370	0.375	0.365	0.370	0.370	476,300
2024-04-09	0.365	0.375	0.365	0.375	0.375	1,626,900
2024-04-08	0.375	0.375	0.365	0.370	0.370	774,100
2024-04-05	0.375	0.380	0.375	0.375	0.375	255,200
2024-04-04	0.365	0.385	0.365	0.380	0.380	1,492,200
2024-04-03	0.380	0.380	0.365	0.365	0.365	2,218,300
2024-04-02	0.385	0.390	0.375	0.380	0.380	1,249,000
2024-04-01	0.390	0.390	0.380	0.390	0.390	815,200
2024-03-29	0.390	0.405	0.380	0.390	0.390	3,473,000
2024-03-27	0.385	0.395	0.375	0.390	0.390	3,840,600
2024-03-26	0.370	0.385	0.365	0.380	0.380	2,177,200
2024-03-25	0.385	0.385	0.365	0.375	0.375	2,132,200
2024-03-22	0.385	0.395	0.380	0.385	0.385	2,122,800
2024-03-21	0.380	0.390	0.375	0.385	0.385	2,985,100
2024-03-20	0.380	0.390	0.380	0.380	0.380	1,303,800
2024-03-19	0.380	0.385	0.380	0.385	0.385	1,539,200
2024-03-18	0.360	0.395	0.355	0.390	0.390	2,485,300
2024-03-15	0.370	0.370	0.360	0.365	0.365	230,000
2024-03-14	0.375	0.380	0.360	0.365	0.365	1,178,300
2024-03-13	0.355	0.375	0.350	0.375	0.375	2,373,600
2024-03-12	0.360	0.360	0.345	0.355	0.355	982,200
2024-03-11	0.350	0.360	0.350	0.355	0.355	692,400
2024-03-08	0.365	0.365	0.345	0.355	0.355	1,484,100
2024-03-07	0.340	0.365	0.340	0.360	0.360	1,994,500
2024-03-06	0.335	0.345	0.325	0.345	0.345	2,302,100
2024-03-05	0.350	0.350	0.335	0.345	0.345	833,800
2024-03-04	0.340	0.350	0.335	0.350	0.350	920,300
2024-03-01	0.365	0.370	0.330	0.340	0.340	6,933,900
2024-02-29	0.395	0.395	0.370	0.380	0.380	2,096,300
2024-02-28	0.410	0.410	0.395	0.395	0.395	2,507,500
2024-02-27	0.420	0.420	0.405	0.410	0.410	3,016,700
2024-02-26	0.390	0.420	0.390	0.420	0.420	6,388,100
2024-02-23	0.400	0.405	0.390	0.390	0.390	4,225,100
2024-02-22	0.385	0.400	0.380	0.395	0.395	2,903,900
2024-02-21	0.395	0.395	0.380	0.385	0.385	2,513,800
2024-02-20	0.405	0.405	0.380	0.395	0.395	3,861,700
2024-02-19	0.415	0.415	0.405	0.410	0.410	4,480,400
2024-02-16	0.395	0.425	0.395	0.415	0.415	13,578,300

← NewerPage 11 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.