5278.KL - RHONEMA

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.68000.68000.66500.66500.6650129,900
Oct 10, 20190.68500.68500.68000.68000.680029,000
Oct 09, 20190.68500.70000.68000.68500.685040,100
Oct 08, 20190.73500.73500.73500.73500.7350-
Oct 07, 20190.73500.73500.73500.73500.7350-
Oct 04, 2019------
Oct 03, 20190.66000.73500.66000.73500.735091,800
Oct 02, 20190.67500.70000.67500.70000.70007,400
Oct 01, 20190.70000.70000.70000.70000.7000-
Sep 30, 20190.70000.70000.70000.70000.7000-
Sep 27, 20190.69000.76000.68000.70000.700030,200
Sep 26, 20190.72000.72000.72000.72000.72002,000
Sep 25, 20190.72000.72000.72000.72000.7200-
Sep 24, 20190.69000.72000.69000.72000.720010,100
Sep 23, 20190.67500.70000.67500.68000.680025,000
Sep 20, 20190.70000.70000.70000.70000.7000-
Sep 19, 20190.70000.70000.70000.70000.7000-
Sep 18, 20190.70000.70000.70000.70000.7000-
Sep 17, 20190.70000.70000.70000.70000.7000-
Sep 13, 20190.70000.70000.70000.70000.7000-
Sep 12, 20190.70000.70000.70000.70000.70001,000
Sep 11, 20190.70000.70000.70000.70000.7000-
Sep 10, 2019------
Sep 06, 20190.70000.70000.70000.70000.70002,000
Sep 05, 20190.70000.70000.70000.70000.7000-
Sep 04, 20190.65500.71000.65500.70000.700011,500
Sep 03, 20190.71000.71000.71000.71000.7100-
Aug 30, 20190.71000.71000.71000.71000.7100-
Aug 29, 20190.70000.71500.69000.71000.710020,200
Aug 28, 20190.71000.71000.70000.70000.700012,000
Aug 27, 20190.71500.71500.71500.71500.7150-
Aug 26, 20190.69000.71500.69000.71500.71505,500
Aug 23, 20190.72000.72000.71000.71000.71007,000
Aug 22, 20190.72500.72500.70000.70000.700047,800
Aug 21, 20190.71000.71000.70000.70000.700069,200
Aug 20, 20190.70500.75000.70000.75000.750097,200
Aug 19, 20190.74000.75000.74000.75000.75003,000
Aug 16, 20190.71000.73000.70000.72000.720036,000
Aug 15, 20190.70000.70000.70000.70000.700034,000
Aug 14, 20190.70000.73000.70000.73000.73003,000
Aug 13, 20190.70000.70000.70000.70000.70001,500
Aug 09, 20190.72500.72500.72500.72500.725020,000
Aug 08, 20190.74500.74500.71000.71000.71009,200
Aug 07, 20190.71500.71500.71500.71500.71504,000
Aug 06, 20190.75500.75500.75500.75500.7550-
Aug 05, 20190.75500.75500.75500.75500.7550-
Aug 02, 20190.75500.75500.75500.75500.7550-
Aug 01, 20190.75500.75500.75500.75500.7550-
Jul 31, 20190.75500.75500.75500.75500.755010,000
Jul 29, 20190.73000.73000.73000.73000.73004,000
Jul 26, 20190.72500.78000.66000.78000.780049,800
Jul 25, 20190.75000.75000.73000.73000.730051,100
Jul 24, 20190.73000.74500.73000.73000.730055,000
Jul 23, 20190.75000.75000.73000.73000.730023,000
Jul 22, 20190.76000.76000.75500.75500.755017,000
Jul 19, 20190.78000.78000.73000.77500.775042,000
Jul 18, 20190.74000.74000.74000.74000.74005,000
Jul 17, 20190.75000.77000.74000.74000.740032,000
Jul 16, 20190.76500.76500.76000.76000.760027,900
Jul 15, 20190.77000.78500.77000.78500.785032,000
Jul 12, 20190.76000.79000.76000.79000.790053,000
Jul 11, 20190.75500.78000.74000.78000.7800100,000
Jul 10, 20190.74000.80000.74000.80000.800025,400
Jul 09, 20190.79000.80000.79000.80000.800020,100
Jul 08, 20190.74000.80000.74000.80000.800040,900
Jul 05, 20190.76500.76500.74000.74000.740016,000
Jul 04, 20190.78500.84500.74500.74500.7450117,400
Jul 03, 20190.80000.80000.78500.78500.78501,300
Jul 02, 20190.78000.78000.78000.78000.7800-
Jul 01, 20190.75000.78000.75000.78000.780017,000
Jun 28, 20190.75000.75000.72000.75000.750062,800
Jun 27, 20190.73500.78000.73500.75500.755029,400
Jun 26, 20190.73000.73000.73000.73000.73001,000
Jun 25, 20190.72000.72000.71500.71500.715022,100
Jun 24, 20190.73000.73000.73000.73000.73002,000
Jun 21, 20190.72000.72000.72000.72000.7200-
Jun 20, 20190.72000.72000.72000.72000.720010,100
Jun 19, 20190.76000.76000.74000.74000.74003,000
Jun 18, 20190.73000.73500.72000.72000.720096,400
Jun 17, 20190.70000.72000.70000.72000.720023,500
Jun 14, 20190.70000.72500.70000.70000.700059,800
Jun 13, 20190.70000.72000.70000.71000.710015,000
Jun 12, 20190.73000.73000.73000.73000.7300-
Jun 11, 20190.73000.73000.73000.73000.7300-
Jun 10, 20190.73000.73000.71000.73000.73007,100
Jun 07, 20190.72000.72000.71000.72000.720029,800
Jun 06, 20190.72000.72000.72000.72000.7200-
Jun 05, 20190.72000.72000.72000.72000.7200-
Jun 04, 20190.72000.72000.72000.72000.72001,000
Jun 03, 20190.69500.73000.69500.72000.72009,600
May 31, 20190.69500.73000.69500.69500.695041,200
May 30, 20190.72000.72000.70500.70500.705035,400
May 29, 20190.70500.73000.70500.70500.705018,800
May 28, 20190.72000.74000.70500.74000.7400164,400
May 27, 20190.72500.74500.72500.74500.74509,500
May 24, 20190.73000.73000.73000.73000.73005,000
May 23, 20190.73500.73500.73500.73500.7350-
May 22, 20190.73500.73500.73500.73500.7350-
May 21, 20190.72500.73500.72500.73500.735014,000
May 20, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...