U.S. Markets closed

RHB Capital Berhad (1066.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.28+0.13 (+2.52%)
At close: 4:58PM MYT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20175.285.285.285.285.28-
Sep 21, 20175.155.295.135.285.281,265,500
Sep 20, 20175.135.155.125.155.15689,100
Sep 19, 20175.065.155.065.135.131,969,600
Sep 18, 20175.095.105.065.085.08773,500
Sep 15, 20175.105.105.075.105.101,419,700
Sep 14, 20175.055.105.055.075.07423,500
Sep 13, 20175.075.095.035.075.071,038,400
Sep 12, 20175.045.075.035.065.061,573,500
Sep 11, 20175.005.045.005.035.03540,700
Sep 08, 20175.075.075.005.005.00637,400
Sep 07, 20175.075.075.025.055.051,322,200
Sep 06, 20175.075.095.025.075.072,382,600
Sep 05, 20175.045.085.005.055.051,369,900
Sep 04, 20170.000.000.000.000.00-
Sep 01, 20175.055.055.055.055.05-
Aug 31, 20175.055.055.055.055.05-
Aug 30, 20175.065.065.025.055.051,686,200
Aug 29, 20170.000.000.000.000.00-
Aug 28, 20175.095.095.055.055.051,945,400
Aug 25, 20175.085.105.075.095.092,504,800
Aug 24, 20175.105.105.065.075.075,180,000
Aug 23, 20175.015.105.015.075.077,978,600
Aug 22, 20174.884.884.884.884.88-
Aug 21, 20174.934.954.884.884.88459,000
Aug 18, 20174.884.954.874.954.95330,100
Aug 17, 20174.874.954.874.934.93520,500
Aug 16, 20174.854.884.834.874.87193,000
Aug 15, 20174.844.894.804.834.83661,300
Aug 14, 20174.784.854.784.844.84500,200
Aug 11, 20174.824.834.774.784.78984,900
Aug 10, 20174.884.904.824.834.831,414,100
Aug 09, 20174.954.954.884.884.88816,900
Aug 08, 20175.015.014.944.964.961,281,600
Aug 07, 20175.035.034.975.005.00336,000
Aug 04, 20175.025.024.984.984.98458,700
Aug 03, 20175.005.034.984.994.99503,100
Aug 02, 20175.025.024.975.005.00314,800
Aug 01, 20175.005.034.995.005.00601,900
Jul 31, 20175.015.034.955.005.001,392,900
Jul 28, 20175.075.075.035.035.03349,600
Jul 27, 20175.085.105.075.095.09849,200
Jul 26, 20175.075.085.045.085.08234,400
Jul 25, 20175.095.095.055.055.05220,700
Jul 24, 20175.095.095.055.095.09870,700
Jul 21, 20175.045.085.035.085.08374,900
Jul 20, 20175.045.085.025.055.05358,000
Jul 19, 20175.085.085.045.075.07420,100
Jul 18, 20175.085.085.035.045.04554,300
Jul 17, 20175.095.095.045.065.06752,100
Jul 14, 20175.085.085.055.065.06567,200
Jul 13, 20175.075.075.045.055.051,643,400
Jul 12, 20175.065.065.045.055.051,092,800
Jul 11, 20175.065.075.005.025.021,107,000
Jul 10, 20175.075.085.065.075.07627,300
Jul 07, 20175.065.085.065.075.07902,400
Jul 06, 20175.085.105.065.075.072,722,200
Jul 05, 20175.065.085.065.075.071,698,600
Jul 04, 20175.075.085.065.065.061,533,600
Jul 03, 20175.085.095.065.085.082,600,100
Jun 30, 20175.085.095.055.065.062,519,100
Jun 29, 20175.075.105.055.085.08621,600
Jun 28, 20175.165.165.055.075.071,741,200
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20175.155.155.115.135.131,049,900
Jun 22, 20175.115.205.105.145.142,148,900
Jun 21, 20175.095.105.055.095.092,739,400
Jun 20, 20175.085.105.065.085.084,311,000
Jun 19, 20175.075.105.055.075.071,293,700
Jun 16, 20175.105.115.055.055.052,794,400
Jun 15, 20175.105.165.075.095.093,581,900
Jun 14, 20175.125.125.075.105.101,698,900
Jun 13, 20175.135.175.105.125.122,459,700
Jun 09, 20175.125.215.115.135.135,533,000
Jun 08, 20175.205.205.065.105.102,183,300
Jun 07, 20175.195.205.175.195.193,668,000
Jun 06, 20175.195.205.165.185.181,999,000
Jun 05, 20175.205.275.185.195.192,189,700
Jun 02, 20175.495.555.165.195.197,490,200
Jun 01, 20175.395.395.395.395.39-
May 31, 20175.355.445.355.395.393,519,200
May 29, 20175.425.425.355.355.35905,200
May 26, 20175.395.455.395.425.42489,200
May 25, 20175.395.505.375.405.404,007,500
May 24, 20175.295.405.295.395.39907,400
May 23, 20175.405.485.295.295.29420,000
May 22, 20175.405.435.395.415.41860,000
May 19, 20175.405.445.395.405.40829,100
May 18, 20175.425.445.305.425.421,180,800
May 17, 20175.465.475.445.465.461,920,500
May 16, 20175.455.485.435.485.481,047,100
May 15, 20175.505.505.455.485.482,034,700
May 15, 20170.07 Dividend
May 12, 20175.505.595.505.545.471,864,500
May 11, 20175.465.595.465.505.433,397,400
May 09, 20175.475.515.445.465.39726,000
May 08, 20175.525.525.445.475.40618,900
May 05, 20175.435.515.425.445.37952,500
May 04, 20175.545.545.385.435.361,469,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...