Advertisement
Advertisement
U.S. markets open in 3 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

RHB Capital Berhad (1066.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.87+0.01 (+0.17%)
At close: 04:57PM MYT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20225.865.945.855.875.873,043,800
Aug 17, 20225.925.955.865.865.862,732,800
Aug 16, 20225.905.945.895.925.923,345,900
Aug 15, 20225.925.975.905.925.922,506,900
Aug 12, 20225.925.985.925.955.953,755,700
Aug 11, 20225.925.945.905.915.915,017,100
Aug 10, 20225.905.925.875.885.886,427,200
Aug 09, 20225.895.955.885.905.903,408,300
Aug 08, 20225.865.935.855.905.904,281,100
Aug 05, 20225.905.905.845.885.882,800,400
Aug 04, 20225.845.925.845.885.885,451,200
Aug 03, 20225.875.875.815.855.855,036,400
Aug 02, 20225.875.895.865.895.893,484,700
Aug 01, 20225.885.895.855.885.883,025,400
Jul 29, 20225.905.905.855.885.884,692,600
Jul 28, 20225.835.895.835.895.893,118,100
Jul 27, 20225.785.835.765.835.833,282,000
Jul 26, 20225.835.845.785.785.781,380,200
Jul 25, 20225.805.845.795.835.832,878,300
Jul 22, 20225.805.875.785.805.805,850,500
Jul 21, 20225.745.825.745.775.773,611,200
Jul 20, 20225.675.725.665.725.722,397,400
Jul 19, 20225.665.685.635.665.663,394,800
Jul 18, 20225.705.705.635.675.671,066,500
Jul 15, 20225.635.665.605.655.654,969,600
Jul 14, 20225.655.675.615.655.654,425,900
Jul 13, 20225.675.695.625.655.654,076,300
Jul 12, 20225.635.695.625.685.681,842,500
Jul 08, 20225.665.665.625.645.643,523,200
Jul 07, 20225.725.725.655.655.655,275,900
Jul 06, 20225.725.755.705.725.722,841,500
Jul 05, 20225.745.755.705.725.722,952,700
Jul 04, 20225.725.755.685.715.712,172,200
Jul 01, 20225.715.765.705.735.731,436,800
Jun 30, 20225.725.775.665.735.734,260,700
Jun 29, 20225.675.725.665.705.703,753,400
Jun 28, 20225.715.735.645.725.722,293,500
Jun 27, 20225.705.735.655.715.711,982,500
Jun 24, 20225.635.705.615.665.661,983,800
Jun 23, 20225.745.745.595.635.635,477,500
Jun 22, 20225.735.755.695.705.706,354,800
Jun 21, 20225.745.765.705.745.747,657,900
Jun 20, 20225.865.865.705.735.735,084,000
Jun 17, 20225.805.885.785.885.887,591,100
Jun 16, 20225.815.875.795.865.864,338,300
Jun 15, 20225.805.825.745.765.766,185,400
Jun 14, 20225.775.835.705.835.833,435,300
Jun 13, 20225.875.875.745.795.794,877,000
Jun 10, 20225.915.935.865.905.902,792,800
Jun 09, 20225.945.965.865.915.919,087,700
Jun 08, 20225.965.975.925.955.952,695,100
Jun 07, 20225.965.965.905.945.943,062,200
Jun 03, 20225.986.025.935.965.963,166,800
Jun 02, 20225.986.035.975.985.986,405,000
Jun 01, 20225.986.055.956.046.046,990,800
May 31, 20225.916.085.886.086.0846,388,600
May 30, 20225.955.975.835.915.915,906,000
May 27, 20225.895.955.865.955.956,014,300
May 26, 20225.865.905.835.885.886,259,600
May 25, 20225.865.875.825.865.862,980,900
May 24, 20225.865.875.825.865.865,893,200
May 23, 20225.845.875.815.865.863,799,800
May 20, 20225.835.875.835.865.866,734,500
May 19, 20225.855.865.775.845.844,763,900
May 18, 20225.855.875.815.875.876,902,200
May 17, 20225.885.895.795.855.8516,320,200
May 17, 20220.25 Dividend
May 13, 20226.156.156.036.045.7912,223,000
May 12, 20226.156.206.116.155.906,819,200
May 11, 20226.056.176.056.155.9013,470,400
May 10, 20226.046.086.036.055.8010,840,000
May 09, 20226.106.136.026.045.794,928,700
May 06, 20226.046.105.956.075.825,404,400
May 05, 20226.306.316.036.055.808,637,100
Apr 29, 20226.206.256.156.255.996,898,200
Apr 28, 20226.076.226.056.195.939,915,100
Apr 27, 20225.996.075.996.015.764,700,000
Apr 26, 20225.996.045.986.035.789,670,500
Apr 25, 20225.976.015.935.975.723,905,400
Apr 22, 20225.946.005.925.975.724,709,500
Apr 21, 20225.895.935.885.925.674,598,000
Apr 20, 20225.895.925.855.885.644,885,100
Apr 18, 20225.935.935.875.885.643,597,300
Apr 15, 20225.945.955.925.935.682,453,700
Apr 14, 20225.985.995.935.945.694,142,400
Apr 13, 20225.955.995.945.985.735,660,700
Apr 12, 20225.955.975.945.955.703,773,100
Apr 11, 20226.016.035.945.955.702,302,700
Apr 08, 20225.996.035.976.015.762,153,600
Apr 07, 20225.976.005.965.995.745,314,900
Apr 06, 20225.935.995.925.985.734,747,400
Apr 05, 20226.006.005.945.955.705,610,800
Apr 04, 20225.996.045.955.975.725,370,000
Apr 01, 20225.986.045.945.995.744,988,600
Mar 31, 20225.955.975.915.965.715,863,900
Mar 30, 20225.965.985.915.945.692,773,600
Mar 29, 20225.975.975.915.935.682,104,800
Mar 28, 20226.046.045.955.965.713,386,900
Mar 25, 20226.046.045.965.995.741,915,200
Mar 24, 20225.996.045.986.005.752,473,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement