Advertisement
Advertisement
U.S. markets open in 3 hours 6 minutes
S&P Futures
4,284.25 +7.50 (+0.18%) Dow Futures
34,011.00 +48.00 (+0.14%) Nasdaq Futures
13,515.50 +22.25 (+0.16%) Russell 2000 Futures
1,995.70 +6.60 (+0.33%) Crude Oil
89.21 +1.10 (+1.25%) Gold
1,783.90 +7.20 (+0.41%)
RHB Capital Berhad (1066.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 5.86 | 5.94 | 5.85 | 5.87 | 5.87 | 3,043,800 |
| Aug 17, 2022 | 5.92 | 5.95 | 5.86 | 5.86 | 5.86 | 2,732,800 |
| Aug 16, 2022 | 5.90 | 5.94 | 5.89 | 5.92 | 5.92 | 3,345,900 |
| Aug 15, 2022 | 5.92 | 5.97 | 5.90 | 5.92 | 5.92 | 2,506,900 |
| Aug 12, 2022 | 5.92 | 5.98 | 5.92 | 5.95 | 5.95 | 3,755,700 |
| Aug 11, 2022 | 5.92 | 5.94 | 5.90 | 5.91 | 5.91 | 5,017,100 |
| Aug 10, 2022 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | 6,427,200 |
| Aug 09, 2022 | 5.89 | 5.95 | 5.88 | 5.90 | 5.90 | 3,408,300 |
| Aug 08, 2022 | 5.86 | 5.93 | 5.85 | 5.90 | 5.90 | 4,281,100 |
| Aug 05, 2022 | 5.90 | 5.90 | 5.84 | 5.88 | 5.88 | 2,800,400 |
| Aug 04, 2022 | 5.84 | 5.92 | 5.84 | 5.88 | 5.88 | 5,451,200 |
| Aug 03, 2022 | 5.87 | 5.87 | 5.81 | 5.85 | 5.85 | 5,036,400 |
| Aug 02, 2022 | 5.87 | 5.89 | 5.86 | 5.89 | 5.89 | 3,484,700 |
| Aug 01, 2022 | 5.88 | 5.89 | 5.85 | 5.88 | 5.88 | 3,025,400 |
| Jul 29, 2022 | 5.90 | 5.90 | 5.85 | 5.88 | 5.88 | 4,692,600 |
| Jul 28, 2022 | 5.83 | 5.89 | 5.83 | 5.89 | 5.89 | 3,118,100 |
| Jul 27, 2022 | 5.78 | 5.83 | 5.76 | 5.83 | 5.83 | 3,282,000 |
| Jul 26, 2022 | 5.83 | 5.84 | 5.78 | 5.78 | 5.78 | 1,380,200 |
| Jul 25, 2022 | 5.80 | 5.84 | 5.79 | 5.83 | 5.83 | 2,878,300 |
| Jul 22, 2022 | 5.80 | 5.87 | 5.78 | 5.80 | 5.80 | 5,850,500 |
| Jul 21, 2022 | 5.74 | 5.82 | 5.74 | 5.77 | 5.77 | 3,611,200 |
| Jul 20, 2022 | 5.67 | 5.72 | 5.66 | 5.72 | 5.72 | 2,397,400 |
| Jul 19, 2022 | 5.66 | 5.68 | 5.63 | 5.66 | 5.66 | 3,394,800 |
| Jul 18, 2022 | 5.70 | 5.70 | 5.63 | 5.67 | 5.67 | 1,066,500 |
| Jul 15, 2022 | 5.63 | 5.66 | 5.60 | 5.65 | 5.65 | 4,969,600 |
| Jul 14, 2022 | 5.65 | 5.67 | 5.61 | 5.65 | 5.65 | 4,425,900 |
| Jul 13, 2022 | 5.67 | 5.69 | 5.62 | 5.65 | 5.65 | 4,076,300 |
| Jul 12, 2022 | 5.63 | 5.69 | 5.62 | 5.68 | 5.68 | 1,842,500 |
| Jul 08, 2022 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | 3,523,200 |
| Jul 07, 2022 | 5.72 | 5.72 | 5.65 | 5.65 | 5.65 | 5,275,900 |
| Jul 06, 2022 | 5.72 | 5.75 | 5.70 | 5.72 | 5.72 | 2,841,500 |
| Jul 05, 2022 | 5.74 | 5.75 | 5.70 | 5.72 | 5.72 | 2,952,700 |
| Jul 04, 2022 | 5.72 | 5.75 | 5.68 | 5.71 | 5.71 | 2,172,200 |
| Jul 01, 2022 | 5.71 | 5.76 | 5.70 | 5.73 | 5.73 | 1,436,800 |
| Jun 30, 2022 | 5.72 | 5.77 | 5.66 | 5.73 | 5.73 | 4,260,700 |
| Jun 29, 2022 | 5.67 | 5.72 | 5.66 | 5.70 | 5.70 | 3,753,400 |
| Jun 28, 2022 | 5.71 | 5.73 | 5.64 | 5.72 | 5.72 | 2,293,500 |
| Jun 27, 2022 | 5.70 | 5.73 | 5.65 | 5.71 | 5.71 | 1,982,500 |
| Jun 24, 2022 | 5.63 | 5.70 | 5.61 | 5.66 | 5.66 | 1,983,800 |
| Jun 23, 2022 | 5.74 | 5.74 | 5.59 | 5.63 | 5.63 | 5,477,500 |
| Jun 22, 2022 | 5.73 | 5.75 | 5.69 | 5.70 | 5.70 | 6,354,800 |
| Jun 21, 2022 | 5.74 | 5.76 | 5.70 | 5.74 | 5.74 | 7,657,900 |
| Jun 20, 2022 | 5.86 | 5.86 | 5.70 | 5.73 | 5.73 | 5,084,000 |
| Jun 17, 2022 | 5.80 | 5.88 | 5.78 | 5.88 | 5.88 | 7,591,100 |
| Jun 16, 2022 | 5.81 | 5.87 | 5.79 | 5.86 | 5.86 | 4,338,300 |
| Jun 15, 2022 | 5.80 | 5.82 | 5.74 | 5.76 | 5.76 | 6,185,400 |
| Jun 14, 2022 | 5.77 | 5.83 | 5.70 | 5.83 | 5.83 | 3,435,300 |
| Jun 13, 2022 | 5.87 | 5.87 | 5.74 | 5.79 | 5.79 | 4,877,000 |
| Jun 10, 2022 | 5.91 | 5.93 | 5.86 | 5.90 | 5.90 | 2,792,800 |
| Jun 09, 2022 | 5.94 | 5.96 | 5.86 | 5.91 | 5.91 | 9,087,700 |
| Jun 08, 2022 | 5.96 | 5.97 | 5.92 | 5.95 | 5.95 | 2,695,100 |
| Jun 07, 2022 | 5.96 | 5.96 | 5.90 | 5.94 | 5.94 | 3,062,200 |
| Jun 03, 2022 | 5.98 | 6.02 | 5.93 | 5.96 | 5.96 | 3,166,800 |
| Jun 02, 2022 | 5.98 | 6.03 | 5.97 | 5.98 | 5.98 | 6,405,000 |
| Jun 01, 2022 | 5.98 | 6.05 | 5.95 | 6.04 | 6.04 | 6,990,800 |
| May 31, 2022 | 5.91 | 6.08 | 5.88 | 6.08 | 6.08 | 46,388,600 |
| May 30, 2022 | 5.95 | 5.97 | 5.83 | 5.91 | 5.91 | 5,906,000 |
| May 27, 2022 | 5.89 | 5.95 | 5.86 | 5.95 | 5.95 | 6,014,300 |
| May 26, 2022 | 5.86 | 5.90 | 5.83 | 5.88 | 5.88 | 6,259,600 |
| May 25, 2022 | 5.86 | 5.87 | 5.82 | 5.86 | 5.86 | 2,980,900 |
| May 24, 2022 | 5.86 | 5.87 | 5.82 | 5.86 | 5.86 | 5,893,200 |
| May 23, 2022 | 5.84 | 5.87 | 5.81 | 5.86 | 5.86 | 3,799,800 |
| May 20, 2022 | 5.83 | 5.87 | 5.83 | 5.86 | 5.86 | 6,734,500 |
| May 19, 2022 | 5.85 | 5.86 | 5.77 | 5.84 | 5.84 | 4,763,900 |
| May 18, 2022 | 5.85 | 5.87 | 5.81 | 5.87 | 5.87 | 6,902,200 |
| May 17, 2022 | 5.88 | 5.89 | 5.79 | 5.85 | 5.85 | 16,320,200 |
| May 17, 2022 | 0.25 Dividend | |||||
| May 13, 2022 | 6.15 | 6.15 | 6.03 | 6.04 | 5.79 | 12,223,000 |
| May 12, 2022 | 6.15 | 6.20 | 6.11 | 6.15 | 5.90 | 6,819,200 |
| May 11, 2022 | 6.05 | 6.17 | 6.05 | 6.15 | 5.90 | 13,470,400 |
| May 10, 2022 | 6.04 | 6.08 | 6.03 | 6.05 | 5.80 | 10,840,000 |
| May 09, 2022 | 6.10 | 6.13 | 6.02 | 6.04 | 5.79 | 4,928,700 |
| May 06, 2022 | 6.04 | 6.10 | 5.95 | 6.07 | 5.82 | 5,404,400 |
| May 05, 2022 | 6.30 | 6.31 | 6.03 | 6.05 | 5.80 | 8,637,100 |
| Apr 29, 2022 | 6.20 | 6.25 | 6.15 | 6.25 | 5.99 | 6,898,200 |
| Apr 28, 2022 | 6.07 | 6.22 | 6.05 | 6.19 | 5.93 | 9,915,100 |
| Apr 27, 2022 | 5.99 | 6.07 | 5.99 | 6.01 | 5.76 | 4,700,000 |
| Apr 26, 2022 | 5.99 | 6.04 | 5.98 | 6.03 | 5.78 | 9,670,500 |
| Apr 25, 2022 | 5.97 | 6.01 | 5.93 | 5.97 | 5.72 | 3,905,400 |
| Apr 22, 2022 | 5.94 | 6.00 | 5.92 | 5.97 | 5.72 | 4,709,500 |
| Apr 21, 2022 | 5.89 | 5.93 | 5.88 | 5.92 | 5.67 | 4,598,000 |
| Apr 20, 2022 | 5.89 | 5.92 | 5.85 | 5.88 | 5.64 | 4,885,100 |
| Apr 18, 2022 | 5.93 | 5.93 | 5.87 | 5.88 | 5.64 | 3,597,300 |
| Apr 15, 2022 | 5.94 | 5.95 | 5.92 | 5.93 | 5.68 | 2,453,700 |
| Apr 14, 2022 | 5.98 | 5.99 | 5.93 | 5.94 | 5.69 | 4,142,400 |
| Apr 13, 2022 | 5.95 | 5.99 | 5.94 | 5.98 | 5.73 | 5,660,700 |
| Apr 12, 2022 | 5.95 | 5.97 | 5.94 | 5.95 | 5.70 | 3,773,100 |
| Apr 11, 2022 | 6.01 | 6.03 | 5.94 | 5.95 | 5.70 | 2,302,700 |
| Apr 08, 2022 | 5.99 | 6.03 | 5.97 | 6.01 | 5.76 | 2,153,600 |
| Apr 07, 2022 | 5.97 | 6.00 | 5.96 | 5.99 | 5.74 | 5,314,900 |
| Apr 06, 2022 | 5.93 | 5.99 | 5.92 | 5.98 | 5.73 | 4,747,400 |
| Apr 05, 2022 | 6.00 | 6.00 | 5.94 | 5.95 | 5.70 | 5,610,800 |
| Apr 04, 2022 | 5.99 | 6.04 | 5.95 | 5.97 | 5.72 | 5,370,000 |
| Apr 01, 2022 | 5.98 | 6.04 | 5.94 | 5.99 | 5.74 | 4,988,600 |
| Mar 31, 2022 | 5.95 | 5.97 | 5.91 | 5.96 | 5.71 | 5,863,900 |
| Mar 30, 2022 | 5.96 | 5.98 | 5.91 | 5.94 | 5.69 | 2,773,600 |
| Mar 29, 2022 | 5.97 | 5.97 | 5.91 | 5.93 | 5.68 | 2,104,800 |
| Mar 28, 2022 | 6.04 | 6.04 | 5.95 | 5.96 | 5.71 | 3,386,900 |
| Mar 25, 2022 | 6.04 | 6.04 | 5.96 | 5.99 | 5.74 | 1,915,200 |
| Mar 24, 2022 | 5.99 | 6.04 | 5.98 | 6.00 | 5.75 | 2,473,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
