Rohas Tecnic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.390	0.400	0.385	0.395	0.395	3,842,100
2024-02-14	0.380	0.390	0.380	0.390	0.390	1,722,400
2024-02-13	0.370	0.390	0.370	0.390	0.390	3,371,200
2024-02-09	0.375	0.380	0.365	0.370	0.370	1,464,800
2024-02-08	0.350	0.385	0.350	0.380	0.380	2,594,300
2024-02-07	0.360	0.365	0.350	0.350	0.350	1,271,800
2024-02-06	0.350	0.365	0.350	0.360	0.360	1,637,300
2024-02-05	0.375	0.375	0.350	0.350	0.350	2,391,700
2024-02-02	0.390	0.390	0.370	0.375	0.375	1,485,300
2024-01-31	0.370	0.400	0.365	0.385	0.385	7,093,100
2024-01-30	0.380	0.380	0.365	0.370	0.370	2,252,500
2024-01-29	0.390	0.405	0.370	0.375	0.375	3,570,200
2024-01-26	0.380	0.415	0.380	0.390	0.390	15,943,000
2024-01-24	0.335	0.365	0.335	0.365	0.365	7,921,000
2024-01-23	0.340	0.345	0.325	0.330	0.330	3,268,500
2024-01-22	0.310	0.335	0.310	0.335	0.335	5,225,600
2024-01-19	0.300	0.310	0.300	0.305	0.305	2,191,600
2024-01-18	0.325	0.325	0.295	0.305	0.305	4,610,900
2024-01-17	0.340	0.345	0.310	0.325	0.325	5,396,300
2024-01-16	0.340	0.355	0.340	0.340	0.340	5,144,400
2024-01-15	0.375	0.380	0.335	0.340	0.340	11,092,700
2024-01-12	0.370	0.380	0.360	0.370	0.370	6,634,600
2024-01-11	0.380	0.385	0.360	0.365	0.365	6,098,600
2024-01-10	0.420	0.460	0.360	0.375	0.375	54,253,500
2024-01-09	0.300	0.305	0.290	0.300	0.300	477,200
2024-01-08	0.295	0.310	0.295	0.300	0.300	2,074,800
2024-01-05	0.275	0.290	0.275	0.290	0.290	1,225,800
2024-01-04	0.275	0.280	0.270	0.275	0.275	663,800
2024-01-03	0.275	0.285	0.270	0.280	0.280	460,200
2024-01-02	0.265	0.285	0.265	0.275	0.275	2,210,600
2023-12-29	0.260	0.265	0.260	0.265	0.265	71,000
2023-12-28	0.265	0.265	0.265	0.265	0.265	331,100
2023-12-27	0.265	0.270	0.265	0.265	0.265	165,000
2023-12-26	0.265	0.265	0.255	0.260	0.260	1,957,100
2023-12-22	0.265	0.265	0.260	0.265	0.265	191,800
2023-12-21	0.265	0.265	0.260	0.265	0.265	112,900
2023-12-20	0.260	0.265	0.260	0.260	0.260	328,000
2023-12-19	0.250	0.260	0.250	0.260	0.260	594,200
2023-12-18	0.250	0.250	0.250	0.250	0.250	10,000
2023-12-15	0.250	0.250	0.245	0.250	0.250	76,000
2023-12-14	0.245	0.245	0.245	0.245	0.245	50,500
2023-12-12	0.245	0.250	0.245	0.245	0.245	121,200
2023-12-11	0.245	0.245	0.245	0.245	0.245	160,000
2023-12-08	0.250	0.250	0.245	0.250	0.250	29,000
2023-12-07	0.250	0.250	0.250	0.250	0.250	24,000
2023-12-06	0.250	0.250	0.250	0.250	0.250	30,000
2023-12-05	0.250	0.250	0.250	0.250	0.250	86,500
2023-12-01	0.250	0.255	0.250	0.255	0.255	67,600
2023-11-30	0.250	0.255	0.250	0.255	0.255	41,000
2023-11-29	0.250	0.255	0.250	0.255	0.255	153,000
2023-11-28	0.250	0.255	0.250	0.255	0.255	348,200
2023-11-27	0.260	0.260	0.255	0.255	0.255	149,600
2023-11-24	0.260	0.260	0.260	0.260	0.260	68,900
2023-11-23	0.260	0.260	0.260	0.260	0.260	5,000
2023-11-22	0.275	0.275	0.260	0.265	0.265	41,800
2023-11-21	0.260	0.260	0.260	0.260	0.260	15,600
2023-11-20	0.270	0.270	0.260	0.265	0.265	150,800
2023-11-17	0.265	0.270	0.255	0.270	0.270	244,300
2023-11-16	0.265	0.270	0.265	0.265	0.265	223,000
2023-11-15	0.275	0.280	0.260	0.270	0.270	421,700

← NewerPage 12 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.