RHB Capital Berhad (1066.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.38+0.02 (+0.37%)
At close: 4:50PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2021 | 5.36 | 5.40 | 5.31 | 5.38 | 5.38 | 1,743,600 |
| Sep 21, 2021 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 2,210,200 |
| Sep 20, 2021 | 5.32 | 5.35 | 5.29 | 5.30 | 5.30 | 3,593,300 |
| Sep 17, 2021 | 5.37 | 5.40 | 5.32 | 5.35 | 5.35 | 6,161,800 |
| Sep 15, 2021 | 5.35 | 5.40 | 5.32 | 5.38 | 5.38 | 5,416,000 |
| Sep 14, 2021 | 5.47 | 5.48 | 5.28 | 5.35 | 5.35 | 6,917,600 |
| Sep 13, 2021 | 5.45 | 5.48 | 5.43 | 5.47 | 5.47 | 2,229,100 |
| Sep 10, 2021 | 5.48 | 5.48 | 5.44 | 5.45 | 5.45 | 3,332,700 |
| Sep 09, 2021 | 5.52 | 5.52 | 5.45 | 5.48 | 5.48 | 2,866,100 |
| Sep 08, 2021 | 5.45 | 5.51 | 5.44 | 5.50 | 5.50 | 3,115,500 |
| Sep 07, 2021 | 5.45 | 5.47 | 5.41 | 5.47 | 5.47 | 1,766,700 |
| Sep 06, 2021 | 5.50 | 5.50 | 5.42 | 5.44 | 5.44 | 2,794,000 |
| Sep 03, 2021 | 5.41 | 5.49 | 5.40 | 5.49 | 5.49 | 3,539,100 |
| Sep 02, 2021 | 5.52 | 5.52 | 5.39 | 5.41 | 5.41 | 5,194,300 |
| Sep 01, 2021 | 5.58 | 5.60 | 5.52 | 5.52 | 5.52 | 3,951,200 |
| Aug 30, 2021 | 5.51 | 5.65 | 5.51 | 5.59 | 5.59 | 10,498,200 |
| Aug 27, 2021 | 5.45 | 5.54 | 5.45 | 5.51 | 5.51 | 6,854,500 |
| Aug 26, 2021 | 5.42 | 5.49 | 5.41 | 5.48 | 5.48 | 6,195,900 |
| Aug 25, 2021 | 5.43 | 5.49 | 5.40 | 5.48 | 5.48 | 2,781,100 |
| Aug 24, 2021 | 5.36 | 5.43 | 5.35 | 5.43 | 5.43 | 6,028,500 |
| Aug 23, 2021 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 1,330,400 |
| Aug 20, 2021 | 5.27 | 5.33 | 5.27 | 5.31 | 5.31 | 1,699,400 |
| Aug 19, 2021 | 5.25 | 5.31 | 5.24 | 5.28 | 5.28 | 2,259,300 |
| Aug 18, 2021 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | 3,327,700 |
| Aug 17, 2021 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 4,219,200 |
| Aug 16, 2021 | 5.25 | 5.26 | 5.20 | 5.23 | 5.23 | 649,100 |
| Aug 13, 2021 | 5.28 | 5.29 | 5.25 | 5.26 | 5.26 | 1,022,300 |
| Aug 12, 2021 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 858,000 |
| Aug 11, 2021 | 5.24 | 5.28 | 5.22 | 5.27 | 5.27 | 4,104,800 |
| Aug 09, 2021 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 423,600 |
| Aug 06, 2021 | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | 2,751,400 |
| Aug 05, 2021 | 5.20 | 5.22 | 5.17 | 5.19 | 5.19 | 2,347,300 |
| Aug 04, 2021 | 5.23 | 5.23 | 5.17 | 5.21 | 5.21 | 1,144,400 |
| Aug 03, 2021 | 5.13 | 5.22 | 5.13 | 5.22 | 5.22 | 1,730,300 |
| Aug 02, 2021 | 5.11 | 5.16 | 5.10 | 5.16 | 5.16 | 1,162,900 |
| Jul 30, 2021 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | 5,656,000 |
| Jul 29, 2021 | 5.18 | 5.21 | 5.15 | 5.17 | 5.17 | 2,726,200 |
| Jul 28, 2021 | 5.10 | 5.19 | 5.10 | 5.18 | 5.18 | 1,729,200 |
| Jul 27, 2021 | 5.13 | 5.17 | 5.10 | 5.10 | 5.10 | 1,285,100 |
| Jul 26, 2021 | 5.19 | 5.19 | 5.13 | 5.13 | 5.13 | 2,400,400 |
| Jul 23, 2021 | 5.20 | 5.22 | 5.18 | 5.18 | 5.18 | 1,103,700 |
| Jul 22, 2021 | 5.18 | 5.22 | 5.18 | 5.20 | 5.20 | 1,058,000 |
| Jul 21, 2021 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | 3,118,000 |
| Jul 19, 2021 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | 2,653,000 |
| Jul 16, 2021 | 5.26 | 5.32 | 5.24 | 5.26 | 5.26 | 754,000 |
| Jul 15, 2021 | 5.25 | 5.29 | 5.25 | 5.27 | 5.27 | 1,038,800 |
| Jul 14, 2021 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 1,213,600 |
| Jul 13, 2021 | 5.25 | 5.29 | 5.23 | 5.24 | 5.24 | 1,608,200 |
| Jul 12, 2021 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 1,063,900 |
| Jul 09, 2021 | 5.23 | 5.28 | 5.23 | 5.25 | 5.25 | 2,334,800 |
| Jul 08, 2021 | 5.32 | 5.32 | 5.23 | 5.25 | 5.25 | 4,998,600 |
| Jul 07, 2021 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | 1,999,900 |
| Jul 06, 2021 | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | 1,059,000 |
| Jul 05, 2021 | 5.36 | 5.38 | 5.33 | 5.35 | 5.35 | 591,500 |
| Jul 02, 2021 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | 1,472,800 |
| Jul 01, 2021 | 5.35 | 5.43 | 5.35 | 5.41 | 5.41 | 971,900 |
| Jun 30, 2021 | 5.35 | 5.42 | 5.32 | 5.40 | 5.40 | 4,213,700 |
| Jun 29, 2021 | 5.36 | 5.40 | 5.35 | 5.37 | 5.37 | 1,747,300 |
| Jun 28, 2021 | 5.38 | 5.42 | 5.36 | 5.42 | 5.42 | 1,613,600 |
| Jun 25, 2021 | 5.40 | 5.44 | 5.40 | 5.42 | 5.42 | 820,300 |
| Jun 24, 2021 | 5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 1,935,800 |
| Jun 23, 2021 | 5.34 | 5.41 | 5.34 | 5.39 | 5.39 | 1,426,000 |
| Jun 22, 2021 | 5.36 | 5.37 | 5.32 | 5.36 | 5.36 | 2,122,500 |
| Jun 21, 2021 | 5.36 | 5.39 | 5.32 | 5.39 | 5.39 | 1,650,100 |
| Jun 18, 2021 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | 3,378,800 |
| Jun 17, 2021 | 5.37 | 5.40 | 5.35 | 5.40 | 5.40 | 1,931,100 |
| Jun 16, 2021 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | 1,075,000 |
| Jun 15, 2021 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | 1,580,300 |
| Jun 14, 2021 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 3,353,800 |
| Jun 11, 2021 | 5.36 | 5.40 | 5.34 | 5.36 | 5.36 | 699,700 |
| Jun 10, 2021 | 5.35 | 5.39 | 5.33 | 5.36 | 5.36 | 2,095,300 |
| Jun 09, 2021 | 5.38 | 5.39 | 5.31 | 5.38 | 5.38 | 2,591,900 |
| Jun 09, 2021 | 0.0765 Dividend | |||||
| Jun 08, 2021 | 5.40 | 5.48 | 5.40 | 5.47 | 5.39 | 3,403,300 |
| Jun 04, 2021 | 5.40 | 5.45 | 5.38 | 5.41 | 5.33 | 2,259,100 |
| Jun 03, 2021 | 5.49 | 5.50 | 5.40 | 5.45 | 5.37 | 2,381,300 |
| Jun 02, 2021 | 5.35 | 5.49 | 5.32 | 5.48 | 5.40 | 3,992,100 |
| Jun 01, 2021 | 5.32 | 5.36 | 5.29 | 5.30 | 5.23 | 2,600,300 |
| May 31, 2021 | 5.27 | 5.36 | 5.27 | 5.30 | 5.23 | 1,879,200 |
| May 28, 2021 | 5.18 | 5.37 | 5.17 | 5.37 | 5.29 | 6,644,000 |
| May 27, 2021 | 5.26 | 5.28 | 5.15 | 5.15 | 5.08 | 17,860,200 |
| May 25, 2021 | 5.25 | 5.25 | 5.17 | 5.22 | 5.15 | 2,813,400 |
| May 24, 2021 | 5.17 | 5.24 | 5.17 | 5.22 | 5.15 | 2,060,700 |
| May 21, 2021 | 5.15 | 5.28 | 5.13 | 5.17 | 5.10 | 2,722,700 |
| May 20, 2021 | 5.14 | 5.20 | 5.14 | 5.18 | 5.11 | 2,539,400 |
| May 19, 2021 | 5.22 | 5.26 | 5.14 | 5.15 | 5.08 | 3,613,600 |
| May 18, 2021 | 5.25 | 5.26 | 5.20 | 5.22 | 5.15 | 3,199,400 |
| May 17, 2021 | 5.27 | 5.34 | 5.21 | 5.24 | 5.17 | 3,216,200 |
| May 12, 2021 | 5.14 | 5.32 | 5.13 | 5.27 | 5.20 | 3,412,100 |
| May 11, 2021 | 5.15 | 5.18 | 5.09 | 5.11 | 5.04 | 2,301,600 |
| May 10, 2021 | 5.22 | 5.22 | 5.14 | 5.16 | 5.09 | 1,242,200 |
| May 07, 2021 | 5.18 | 5.21 | 5.16 | 5.19 | 5.12 | 3,140,500 |
| May 06, 2021 | 5.19 | 5.21 | 5.11 | 5.18 | 5.11 | 2,434,200 |
| May 05, 2021 | 5.24 | 5.24 | 5.15 | 5.15 | 5.08 | 2,800,200 |
| May 04, 2021 | 5.20 | 5.24 | 5.20 | 5.23 | 5.16 | 2,052,400 |
| May 03, 2021 | 5.21 | 5.26 | 5.17 | 5.20 | 5.13 | 2,950,900 |
| Apr 30, 2021 | 5.26 | 5.28 | 5.21 | 5.21 | 5.14 | 3,759,900 |
| Apr 28, 2021 | 5.26 | 5.29 | 5.25 | 5.27 | 5.20 | 1,731,900 |
| Apr 27, 2021 | 5.28 | 5.30 | 5.25 | 5.28 | 5.21 | 1,964,600 |
| Apr 26, 2021 | 5.26 | 5.29 | 5.25 | 5.28 | 5.21 | 1,749,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
