RHB Bank Berhad (1066.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 5.74 | 5.76 | 5.68 | 5.70 | 5.70 | 8,915,600 |
| 15 Apr 2024 | 5.76 | 5.78 | 5.73 | 5.74 | 5.74 | 8,664,100 |
| 12 Apr 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 10,963,500 |
| 09 Apr 2024 | 5.75 | 5.77 | 5.73 | 5.74 | 5.74 | 4,400,600 |
| 08 Apr 2024 | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | 6,918,100 |
| 05 Apr 2024 | 5.69 | 5.74 | 5.69 | 5.73 | 5.73 | 6,283,900 |
| 04 Apr 2024 | 5.67 | 5.71 | 5.67 | 5.69 | 5.69 | 9,745,200 |
| 03 Apr 2024 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | 13,296,800 |
| 02 Apr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 12,499,000 |
| 01 Apr 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 4,072,300 |
| 29 Mar 2024 | 5.66 | 5.68 | 5.65 | 5.67 | 5.67 | 4,051,900 |
| 27 Mar 2024 | 5.65 | 5.66 | 5.62 | 5.64 | 5.64 | 10,430,700 |
| 26 Mar 2024 | 5.64 | 5.65 | 5.61 | 5.64 | 5.64 | 10,607,200 |
| 25 Mar 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | 2,520,800 |
| 22 Mar 2024 | 5.67 | 5.68 | 5.64 | 5.64 | 5.64 | 4,333,300 |
| 21 Mar 2024 | 5.64 | 5.67 | 5.64 | 5.66 | 5.66 | 3,470,500 |
| 20 Mar 2024 | 5.67 | 5.70 | 5.64 | 5.64 | 5.64 | 7,618,100 |
| 19 Mar 2024 | 5.67 | 5.68 | 5.63 | 5.67 | 5.67 | 15,333,900 |
| 18 Mar 2024 | 5.63 | 5.68 | 5.63 | 5.67 | 5.67 | 20,342,200 |
| 15 Mar 2024 | 5.61 | 5.65 | 5.61 | 5.62 | 5.62 | 17,888,800 |
| 14 Mar 2024 | 5.62 | 5.62 | 5.60 | 5.62 | 5.62 | 11,043,900 |
| 13 Mar 2024 | 5.65 | 5.67 | 5.62 | 5.63 | 5.63 | 10,160,100 |
| 12 Mar 2024 | 5.65 | 5.67 | 5.63 | 5.66 | 5.66 | 5,754,500 |
| 11 Mar 2024 | 5.64 | 5.68 | 5.64 | 5.65 | 5.65 | 4,233,700 |
| 08 Mar 2024 | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | 4,494,900 |
| 07 Mar 2024 | 5.63 | 5.63 | 5.59 | 5.63 | 5.63 | 6,831,100 |
| 06 Mar 2024 | 5.61 | 5.62 | 5.58 | 5.61 | 5.61 | 5,472,500 |
| 05 Mar 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.60 | 6,684,200 |
| 04 Mar 2024 | 5.62 | 5.65 | 5.60 | 5.62 | 5.62 | 5,516,800 |
| 01 Mar 2024 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 3,472,100 |
| 29 Feb 2024 | 5.61 | 5.64 | 5.60 | 5.60 | 5.60 | 8,896,800 |
| 28 Feb 2024 | 5.69 | 5.69 | 5.59 | 5.60 | 5.60 | 12,753,100 |
| 27 Feb 2024 | 5.65 | 5.70 | 5.64 | 5.68 | 5.68 | 5,461,800 |
| 26 Feb 2024 | 5.66 | 5.67 | 5.63 | 5.65 | 5.65 | 5,457,500 |
| 23 Feb 2024 | 5.66 | 5.67 | 5.64 | 5.66 | 5.66 | 3,527,000 |
| 22 Feb 2024 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 1,671,200 |
| 21 Feb 2024 | 5.64 | 5.66 | 5.63 | 5.66 | 5.66 | 5,713,400 |
| 20 Feb 2024 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | 7,382,500 |
| 19 Feb 2024 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | 4,749,800 |
| 16 Feb 2024 | 5.61 | 5.64 | 5.61 | 5.62 | 5.62 | 4,627,500 |
| 15 Feb 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | 4,712,200 |
| 14 Feb 2024 | 5.62 | 5.65 | 5.62 | 5.64 | 5.64 | 4,884,200 |
| 13 Feb 2024 | 5.59 | 5.64 | 5.59 | 5.63 | 5.63 | 3,685,600 |
| 09 Feb 2024 | 5.58 | 5.61 | 5.58 | 5.58 | 5.58 | 627,000 |
| 08 Feb 2024 | 5.61 | 5.63 | 5.57 | 5.58 | 5.58 | 1,807,400 |
| 07 Feb 2024 | 5.60 | 5.62 | 5.59 | 5.60 | 5.60 | 2,746,500 |
| 06 Feb 2024 | 5.64 | 5.64 | 5.60 | 5.61 | 5.61 | 1,699,200 |
| 05 Feb 2024 | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | 2,627,400 |
| 02 Feb 2024 | 5.57 | 5.65 | 5.57 | 5.62 | 5.62 | 2,783,400 |
| 31 Jan 2024 | 5.64 | 5.64 | 5.58 | 5.60 | 5.60 | 4,544,200 |
| 30 Jan 2024 | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | 4,035,400 |
| 29 Jan 2024 | 5.60 | 5.66 | 5.60 | 5.65 | 5.65 | 3,391,200 |
| 26 Jan 2024 | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | 2,579,900 |
| 24 Jan 2024 | 5.61 | 5.62 | 5.60 | 5.61 | 5.61 | 2,979,600 |
| 23 Jan 2024 | 5.57 | 5.61 | 5.56 | 5.60 | 5.60 | 6,214,900 |
| 22 Jan 2024 | 5.54 | 5.61 | 5.49 | 5.57 | 5.57 | 9,944,400 |
| 19 Jan 2024 | 5.54 | 5.54 | 5.50 | 5.53 | 5.53 | 4,521,400 |
| 18 Jan 2024 | 5.55 | 5.55 | 5.52 | 5.54 | 5.54 | 2,260,700 |
| 17 Jan 2024 | 5.55 | 5.55 | 5.51 | 5.55 | 5.55 | 2,671,800 |
| 16 Jan 2024 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | 4,136,100 |
| 15 Jan 2024 | 5.52 | 5.57 | 5.49 | 5.57 | 5.57 | 2,050,300 |
| 12 Jan 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 2,394,300 |
| 11 Jan 2024 | 5.51 | 5.54 | 5.48 | 5.49 | 5.49 | 4,540,500 |
| 10 Jan 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | 4,057,100 |
| 09 Jan 2024 | 5.52 | 5.57 | 5.52 | 5.55 | 5.55 | 7,901,400 |
| 08 Jan 2024 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | 4,596,200 |
| 05 Jan 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 5,954,500 |
| 04 Jan 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.46 | 6,543,300 |
| 03 Jan 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.41 | 11,529,700 |
| 02 Jan 2024 | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | 1,540,800 |
| 29 Dec 2023 | 5.47 | 5.51 | 5.43 | 5.45 | 5.45 | 17,896,800 |
| 28 Dec 2023 | 5.40 | 5.46 | 5.39 | 5.46 | 5.46 | 6,645,100 |
| 27 Dec 2023 | 5.42 | 5.42 | 5.38 | 5.39 | 5.39 | 12,601,400 |
| 26 Dec 2023 | 5.42 | 5.43 | 5.39 | 5.40 | 5.40 | 21,217,800 |
| 22 Dec 2023 | 5.47 | 5.47 | 5.39 | 5.42 | 5.42 | 12,426,400 |
| 21 Dec 2023 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | 6,163,300 |
| 20 Dec 2023 | 5.54 | 5.56 | 5.49 | 5.50 | 5.50 | 14,413,800 |
| 19 Dec 2023 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | 2,790,300 |
| 18 Dec 2023 | 5.52 | 5.56 | 5.52 | 5.55 | 5.55 | 7,916,700 |
| 15 Dec 2023 | 5.50 | 5.54 | 5.50 | 5.53 | 5.53 | 7,672,200 |
| 14 Dec 2023 | 5.50 | 5.51 | 5.48 | 5.50 | 5.50 | 7,437,900 |
| 13 Dec 2023 | 5.50 | 5.51 | 5.48 | 5.49 | 5.49 | 5,145,300 |
| 12 Dec 2023 | 5.51 | 5.52 | 5.48 | 5.50 | 5.50 | 5,309,800 |
| 11 Dec 2023 | 5.53 | 5.53 | 5.49 | 5.51 | 5.51 | 4,180,100 |
| 08 Dec 2023 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | 2,849,100 |
| 07 Dec 2023 | 5.47 | 5.50 | 5.46 | 5.49 | 5.49 | 3,726,200 |
| 06 Dec 2023 | 5.49 | 5.49 | 5.45 | 5.47 | 5.47 | 2,541,100 |
| 05 Dec 2023 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 4,922,700 |
| 04 Dec 2023 | 5.48 | 5.49 | 5.42 | 5.45 | 5.45 | 9,885,900 |
| 01 Dec 2023 | 5.45 | 5.48 | 5.44 | 5.47 | 5.47 | 6,676,900 |
| 30 Nov 2023 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 11,024,700 |
| 29 Nov 2023 | 5.51 | 5.53 | 5.46 | 5.49 | 5.49 | 5,578,200 |
| 28 Nov 2023 | 5.57 | 5.58 | 5.48 | 5.51 | 5.51 | 9,861,700 |
| 27 Nov 2023 | 5.62 | 5.63 | 5.56 | 5.57 | 5.57 | 1,722,000 |
| 24 Nov 2023 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 1,964,900 |
| 23 Nov 2023 | 5.61 | 5.62 | 5.59 | 5.60 | 5.60 | 2,578,500 |
| 22 Nov 2023 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | 1,582,300 |
| 21 Nov 2023 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | 1,848,000 |
| 20 Nov 2023 | 5.64 | 5.64 | 5.60 | 5.63 | 5.63 | 1,433,700 |
| 17 Nov 2023 | 5.63 | 5.65 | 5.61 | 5.63 | 5.63 | 1,832,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.