U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20215.365.405.315.385.381,743,600
Sep 21, 20215.305.365.305.365.362,210,200
Sep 20, 20215.325.355.295.305.303,593,300
Sep 17, 20215.375.405.325.355.356,161,800
Sep 15, 20215.355.405.325.385.385,416,000
Sep 14, 20215.475.485.285.355.356,917,600
Sep 13, 20215.455.485.435.475.472,229,100
Sep 10, 20215.485.485.445.455.453,332,700
Sep 09, 20215.525.525.455.485.482,866,100
Sep 08, 20215.455.515.445.505.503,115,500
Sep 07, 20215.455.475.415.475.471,766,700
Sep 06, 20215.505.505.425.445.442,794,000
Sep 03, 20215.415.495.405.495.493,539,100
Sep 02, 20215.525.525.395.415.415,194,300
Sep 01, 20215.585.605.525.525.523,951,200
Aug 30, 20215.515.655.515.595.5910,498,200
Aug 27, 20215.455.545.455.515.516,854,500
Aug 26, 20215.425.495.415.485.486,195,900
Aug 25, 20215.435.495.405.485.482,781,100
Aug 24, 20215.365.435.355.435.436,028,500
Aug 23, 20215.325.365.325.345.341,330,400
Aug 20, 20215.275.335.275.315.311,699,400
Aug 19, 20215.255.315.245.285.282,259,300
Aug 18, 20215.305.325.295.305.303,327,700
Aug 17, 20215.215.285.215.275.274,219,200
Aug 16, 20215.255.265.205.235.23649,100
Aug 13, 20215.285.295.255.265.261,022,300
Aug 12, 20215.255.275.255.275.27858,000
Aug 11, 20215.245.285.225.275.274,104,800
Aug 09, 20215.205.235.205.235.23423,600
Aug 06, 20215.185.225.155.185.182,751,400
Aug 05, 20215.205.225.175.195.192,347,300
Aug 04, 20215.235.235.175.215.211,144,400
Aug 03, 20215.135.225.135.225.221,730,300
Aug 02, 20215.115.165.105.165.161,162,900
Jul 30, 20215.185.185.115.115.115,656,000
Jul 29, 20215.185.215.155.175.172,726,200
Jul 28, 20215.105.195.105.185.181,729,200
Jul 27, 20215.135.175.105.105.101,285,100
Jul 26, 20215.195.195.135.135.132,400,400
Jul 23, 20215.205.225.185.185.181,103,700
Jul 22, 20215.185.225.185.205.201,058,000
Jul 21, 20215.255.265.185.205.203,118,000
Jul 19, 20215.265.285.255.255.252,653,000
Jul 16, 20215.265.325.245.265.26754,000
Jul 15, 20215.255.295.255.275.271,038,800
Jul 14, 20215.245.285.235.265.261,213,600
Jul 13, 20215.255.295.235.245.241,608,200
Jul 12, 20215.255.295.255.285.281,063,900
Jul 09, 20215.235.285.235.255.252,334,800
Jul 08, 20215.325.325.235.255.254,998,600
Jul 07, 20215.405.405.305.325.321,999,900
Jul 06, 20215.355.375.335.355.351,059,000
Jul 05, 20215.365.385.335.355.35591,500
Jul 02, 20215.405.405.385.395.391,472,800
Jul 01, 20215.355.435.355.415.41971,900
Jun 30, 20215.355.425.325.405.404,213,700
Jun 29, 20215.365.405.355.375.371,747,300
Jun 28, 20215.385.425.365.425.421,613,600
Jun 25, 20215.405.445.405.425.42820,300
Jun 24, 20215.345.435.345.435.431,935,800
Jun 23, 20215.345.415.345.395.391,426,000
Jun 22, 20215.365.375.325.365.362,122,500
Jun 21, 20215.365.395.325.395.391,650,100
Jun 18, 20215.405.425.365.405.403,378,800
Jun 17, 20215.375.405.355.405.401,931,100
Jun 16, 20215.365.425.365.385.381,075,000
Jun 15, 20215.495.495.375.405.401,580,300
Jun 14, 20215.375.435.355.415.413,353,800
Jun 11, 20215.365.405.345.365.36699,700
Jun 10, 20215.355.395.335.365.362,095,300
Jun 09, 20215.385.395.315.385.382,591,900
Jun 09, 20210.0765 Dividend
Jun 08, 20215.405.485.405.475.393,403,300
Jun 04, 20215.405.455.385.415.332,259,100
Jun 03, 20215.495.505.405.455.372,381,300
Jun 02, 20215.355.495.325.485.403,992,100
Jun 01, 20215.325.365.295.305.232,600,300
May 31, 20215.275.365.275.305.231,879,200
May 28, 20215.185.375.175.375.296,644,000
May 27, 20215.265.285.155.155.0817,860,200
May 25, 20215.255.255.175.225.152,813,400
May 24, 20215.175.245.175.225.152,060,700
May 21, 20215.155.285.135.175.102,722,700
May 20, 20215.145.205.145.185.112,539,400
May 19, 20215.225.265.145.155.083,613,600
May 18, 20215.255.265.205.225.153,199,400
May 17, 20215.275.345.215.245.173,216,200
May 12, 20215.145.325.135.275.203,412,100
May 11, 20215.155.185.095.115.042,301,600
May 10, 20215.225.225.145.165.091,242,200
May 07, 20215.185.215.165.195.123,140,500
May 06, 20215.195.215.115.185.112,434,200
May 05, 20215.245.245.155.155.082,800,200
May 04, 20215.205.245.205.235.162,052,400
May 03, 20215.215.265.175.205.132,950,900
Apr 30, 20215.265.285.215.215.143,759,900
Apr 28, 20215.265.295.255.275.201,731,900
Apr 27, 20215.285.305.255.285.211,964,600
Apr 26, 20215.265.295.255.285.211,749,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...