RHB Bank Berhad (1066.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 2,485,300 |
| May 03, 2024 | 5.48 | 5.49 | 5.44 | 5.44 | 5.44 | 8,194,900 |
| May 02, 2024 | 5.50 | 5.52 | 5.47 | 5.47 | 5.47 | 4,953,800 |
| Apr 30, 2024 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | 9,594,800 |
| Apr 29, 2024 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | 7,443,300 |
| Apr 26, 2024 | 5.51 | 5.53 | 5.48 | 5.50 | 5.50 | 3,314,200 |
| Apr 25, 2024 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | 4,167,800 |
| Apr 24, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.52 | 10,782,200 |
| Apr 23, 2024 | 5.53 | 5.57 | 5.53 | 5.53 | 5.53 | 7,021,900 |
| Apr 22, 2024 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | 4,384,400 |
| Apr 19, 2024 | 5.49 | 5.51 | 5.46 | 5.48 | 5.48 | 10,940,300 |
| Apr 18, 2024 | 5.49 | 5.51 | 5.47 | 5.48 | 5.48 | 8,250,300 |
| Apr 18, 2024 | 0.25 Dividend | |||||
| Apr 17, 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.47 | 4,992,400 |
| Apr 16, 2024 | 5.74 | 5.76 | 5.68 | 5.70 | 5.45 | 8,915,600 |
| Apr 15, 2024 | 5.76 | 5.78 | 5.73 | 5.74 | 5.49 | 8,664,100 |
| Apr 12, 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.52 | 10,963,500 |
| Apr 09, 2024 | 5.75 | 5.77 | 5.73 | 5.74 | 5.49 | 4,400,600 |
| Apr 08, 2024 | 5.75 | 5.76 | 5.73 | 5.73 | 5.48 | 6,918,100 |
| Apr 05, 2024 | 5.69 | 5.74 | 5.69 | 5.73 | 5.48 | 6,283,900 |
| Apr 04, 2024 | 5.67 | 5.71 | 5.67 | 5.69 | 5.44 | 9,745,200 |
| Apr 03, 2024 | 5.74 | 5.74 | 5.66 | 5.66 | 5.41 | 13,296,800 |
| Apr 02, 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.48 | 12,499,000 |
| Apr 01, 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.45 | 4,072,300 |
| Mar 29, 2024 | 5.66 | 5.68 | 5.65 | 5.67 | 5.42 | 4,051,900 |
| Mar 27, 2024 | 5.65 | 5.66 | 5.62 | 5.64 | 5.39 | 10,430,700 |
| Mar 26, 2024 | 5.64 | 5.65 | 5.61 | 5.64 | 5.39 | 10,607,200 |
| Mar 25, 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.37 | 2,520,800 |
| Mar 22, 2024 | 5.67 | 5.68 | 5.64 | 5.64 | 5.39 | 4,333,300 |
| Mar 21, 2024 | 5.64 | 5.67 | 5.64 | 5.66 | 5.41 | 3,470,500 |
| Mar 20, 2024 | 5.67 | 5.70 | 5.64 | 5.64 | 5.39 | 7,618,100 |
| Mar 19, 2024 | 5.67 | 5.68 | 5.63 | 5.67 | 5.42 | 15,333,900 |
| Mar 18, 2024 | 5.63 | 5.68 | 5.63 | 5.67 | 5.42 | 20,342,200 |
| Mar 15, 2024 | 5.61 | 5.65 | 5.61 | 5.62 | 5.37 | 17,888,800 |
| Mar 14, 2024 | 5.62 | 5.62 | 5.60 | 5.62 | 5.37 | 11,043,900 |
| Mar 13, 2024 | 5.65 | 5.67 | 5.62 | 5.63 | 5.38 | 10,160,100 |
| Mar 12, 2024 | 5.65 | 5.67 | 5.63 | 5.66 | 5.41 | 5,754,500 |
| Mar 11, 2024 | 5.64 | 5.68 | 5.64 | 5.65 | 5.40 | 4,233,700 |
| Mar 08, 2024 | 5.63 | 5.65 | 5.62 | 5.64 | 5.39 | 4,494,900 |
| Mar 07, 2024 | 5.63 | 5.63 | 5.59 | 5.63 | 5.38 | 6,831,100 |
| Mar 06, 2024 | 5.61 | 5.62 | 5.58 | 5.61 | 5.36 | 5,472,500 |
| Mar 05, 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.36 | 6,684,200 |
| Mar 04, 2024 | 5.62 | 5.65 | 5.60 | 5.62 | 5.37 | 5,516,800 |
| Mar 01, 2024 | 5.60 | 5.64 | 5.60 | 5.61 | 5.36 | 3,472,100 |
| Feb 29, 2024 | 5.61 | 5.64 | 5.60 | 5.60 | 5.36 | 8,896,800 |
| Feb 28, 2024 | 5.69 | 5.69 | 5.59 | 5.60 | 5.36 | 12,753,100 |
| Feb 27, 2024 | 5.65 | 5.70 | 5.64 | 5.68 | 5.43 | 5,461,800 |
| Feb 26, 2024 | 5.66 | 5.67 | 5.63 | 5.65 | 5.40 | 5,457,500 |
| Feb 23, 2024 | 5.66 | 5.67 | 5.64 | 5.66 | 5.41 | 3,527,000 |
| Feb 22, 2024 | 5.66 | 5.66 | 5.64 | 5.65 | 5.40 | 1,671,200 |
| Feb 21, 2024 | 5.64 | 5.66 | 5.63 | 5.66 | 5.41 | 5,713,400 |
| Feb 20, 2024 | 5.63 | 5.66 | 5.63 | 5.66 | 5.41 | 7,382,500 |
| Feb 19, 2024 | 5.63 | 5.65 | 5.62 | 5.63 | 5.38 | 4,749,800 |
| Feb 16, 2024 | 5.61 | 5.64 | 5.61 | 5.62 | 5.37 | 4,627,500 |
| Feb 15, 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.36 | 4,712,200 |
| Feb 14, 2024 | 5.62 | 5.65 | 5.62 | 5.64 | 5.39 | 4,884,200 |
| Feb 13, 2024 | 5.59 | 5.64 | 5.59 | 5.63 | 5.38 | 3,685,600 |
| Feb 09, 2024 | 5.58 | 5.61 | 5.58 | 5.58 | 5.34 | 627,000 |
| Feb 08, 2024 | 5.61 | 5.63 | 5.57 | 5.58 | 5.34 | 1,807,400 |
| Feb 07, 2024 | 5.60 | 5.62 | 5.59 | 5.60 | 5.36 | 2,746,500 |
| Feb 06, 2024 | 5.64 | 5.64 | 5.60 | 5.61 | 5.36 | 1,699,200 |
| Feb 05, 2024 | 5.62 | 5.64 | 5.61 | 5.63 | 5.38 | 2,627,400 |
| Feb 02, 2024 | 5.57 | 5.65 | 5.57 | 5.62 | 5.37 | 2,783,400 |
| Jan 31, 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.36 | 4,544,200 |
| Jan 30, 2024 | 5.66 | 5.66 | 5.63 | 5.64 | 5.39 | 4,035,400 |
| Jan 29, 2024 | 5.60 | 5.66 | 5.60 | 5.65 | 5.40 | 3,391,200 |
| Jan 26, 2024 | 5.61 | 5.65 | 5.59 | 5.61 | 5.36 | 2,579,900 |
| Jan 24, 2024 | 5.61 | 5.62 | 5.60 | 5.61 | 5.36 | 2,979,600 |
| Jan 23, 2024 | 5.57 | 5.61 | 5.56 | 5.60 | 5.36 | 6,214,900 |
| Jan 22, 2024 | 5.54 | 5.61 | 5.49 | 5.57 | 5.33 | 9,944,400 |
| Jan 19, 2024 | 5.54 | 5.54 | 5.50 | 5.53 | 5.29 | 4,521,400 |
| Jan 18, 2024 | 5.55 | 5.55 | 5.52 | 5.54 | 5.30 | 2,260,700 |
| Jan 17, 2024 | 5.55 | 5.55 | 5.51 | 5.55 | 5.31 | 2,671,800 |
| Jan 16, 2024 | 5.57 | 5.58 | 5.53 | 5.55 | 5.31 | 4,136,100 |
| Jan 15, 2024 | 5.52 | 5.57 | 5.49 | 5.57 | 5.33 | 2,050,300 |
| Jan 12, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.27 | 2,394,300 |
| Jan 11, 2024 | 5.51 | 5.54 | 5.48 | 5.49 | 5.25 | 4,540,500 |
| Jan 10, 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.28 | 4,057,100 |
| Jan 09, 2024 | 5.52 | 5.57 | 5.52 | 5.55 | 5.31 | 7,901,400 |
| Jan 08, 2024 | 5.50 | 5.52 | 5.50 | 5.51 | 5.27 | 4,596,200 |
| Jan 05, 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.26 | 5,954,500 |
| Jan 04, 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.22 | 6,543,300 |
| Jan 03, 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.17 | 11,529,700 |
| Jan 02, 2024 | 5.45 | 5.46 | 5.42 | 5.45 | 5.21 | 1,540,800 |
| Dec 29, 2023 | 5.47 | 5.51 | 5.43 | 5.45 | 5.21 | 17,896,800 |
| Dec 28, 2023 | 5.40 | 5.46 | 5.39 | 5.46 | 5.22 | 6,645,100 |
| Dec 27, 2023 | 5.42 | 5.42 | 5.38 | 5.39 | 5.15 | 12,601,400 |
| Dec 26, 2023 | 5.42 | 5.43 | 5.39 | 5.40 | 5.16 | 21,217,800 |
| Dec 22, 2023 | 5.47 | 5.47 | 5.39 | 5.42 | 5.18 | 12,426,400 |
| Dec 21, 2023 | 5.50 | 5.50 | 5.43 | 5.45 | 5.21 | 6,163,300 |
| Dec 20, 2023 | 5.54 | 5.56 | 5.49 | 5.50 | 5.26 | 14,413,800 |
| Dec 19, 2023 | 5.56 | 5.56 | 5.52 | 5.53 | 5.29 | 2,790,300 |
| Dec 18, 2023 | 5.52 | 5.56 | 5.52 | 5.55 | 5.31 | 7,916,700 |
| Dec 15, 2023 | 5.50 | 5.54 | 5.50 | 5.53 | 5.29 | 7,672,200 |
| Dec 14, 2023 | 5.50 | 5.51 | 5.48 | 5.50 | 5.26 | 7,437,900 |
| Dec 13, 2023 | 5.50 | 5.51 | 5.48 | 5.49 | 5.25 | 5,145,300 |
| Dec 12, 2023 | 5.51 | 5.52 | 5.48 | 5.50 | 5.26 | 5,309,800 |
| Dec 11, 2023 | 5.53 | 5.53 | 5.49 | 5.51 | 5.27 | 4,180,100 |
| Dec 08, 2023 | 5.50 | 5.52 | 5.49 | 5.50 | 5.26 | 2,849,100 |
| Dec 07, 2023 | 5.47 | 5.50 | 5.46 | 5.49 | 5.25 | 3,726,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.