RHB Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5.660 | 5.690 | 5.660 | 5.680 | 4.891 | 3,466,200 |
| 2024-08-12 | 5.650 | 5.700 | 5.640 | 5.650 | 4.865 | 5,278,000 |
| 2024-08-09 | 5.690 | 5.710 | 5.640 | 5.650 | 4.865 | 6,175,300 |
| 2024-08-08 | 5.690 | 5.700 | 5.670 | 5.680 | 4.891 | 6,697,200 |
| 2024-08-07 | 5.620 | 5.700 | 5.620 | 5.700 | 4.908 | 2,435,500 |
| 2024-08-06 | 5.590 | 5.630 | 5.570 | 5.620 | 4.839 | 12,370,000 |
| 2024-08-05 | 5.690 | 5.690 | 5.590 | 5.620 | 4.839 | 29,912,400 |
| 2024-08-02 | 5.720 | 5.730 | 5.710 | 5.710 | 4.917 | 6,176,500 |
| 2024-08-01 | 5.720 | 5.730 | 5.710 | 5.720 | 4.925 | 8,507,100 |
| 2024-07-31 | 5.680 | 5.740 | 5.670 | 5.710 | 4.917 | 6,203,900 |
| 2024-07-30 | 5.710 | 5.730 | 5.660 | 5.660 | 4.874 | 6,485,900 |
| 2024-07-29 | 5.700 | 5.710 | 5.680 | 5.700 | 4.908 | 4,631,200 |
| 2024-07-26 | 5.700 | 5.710 | 5.680 | 5.690 | 4.900 | 4,312,700 |
| 2024-07-25 | 5.670 | 5.700 | 5.670 | 5.700 | 4.908 | 3,063,800 |
| 2024-07-24 | 5.690 | 5.700 | 5.680 | 5.680 | 4.891 | 7,418,800 |
| 2024-07-23 | 5.690 | 5.700 | 5.680 | 5.690 | 4.900 | 5,797,500 |
| 2024-07-22 | 5.700 | 5.710 | 5.660 | 5.690 | 4.900 | 2,322,900 |
| 2024-07-19 | 5.700 | 5.710 | 5.670 | 5.700 | 4.908 | 3,846,700 |
| 2024-07-18 | 5.680 | 5.700 | 5.660 | 5.700 | 4.908 | 3,625,600 |
| 2024-07-17 | 5.680 | 5.700 | 5.650 | 5.680 | 4.891 | 4,561,600 |
| 2024-07-16 | 5.690 | 5.710 | 5.640 | 5.660 | 4.874 | 5,186,400 |
| 2024-07-15 | 5.600 | 5.700 | 5.600 | 5.690 | 4.900 | 11,218,300 |
| 2024-07-12 | 5.570 | 5.610 | 5.570 | 5.600 | 4.822 | 11,578,400 |
| 2024-07-11 | 5.530 | 5.630 | 5.530 | 5.570 | 4.796 | 9,454,300 |
| 2024-07-10 | 5.540 | 5.540 | 5.510 | 5.530 | 4.762 | 9,479,700 |
| 2024-07-09 | 5.520 | 5.540 | 5.510 | 5.540 | 4.770 | 8,662,600 |
| 2024-07-05 | 5.520 | 5.530 | 5.490 | 5.510 | 4.745 | 9,670,100 |
| 2024-07-04 | 5.530 | 5.540 | 5.510 | 5.520 | 4.753 | 6,591,400 |
| 2024-07-03 | 5.510 | 5.530 | 5.510 | 5.520 | 4.753 | 7,423,500 |
| 2024-07-02 | 5.510 | 5.520 | 5.500 | 5.510 | 4.745 | 9,559,800 |
| 2024-07-01 | 5.510 | 5.530 | 5.500 | 5.500 | 4.736 | 7,738,500 |
| 2024-06-28 | 5.510 | 5.520 | 5.490 | 5.510 | 4.745 | 7,553,900 |
| 2024-06-27 | 5.500 | 5.520 | 5.480 | 5.500 | 4.736 | 3,534,100 |
| 2024-06-26 | 5.500 | 5.510 | 5.480 | 5.490 | 4.727 | 7,203,600 |
| 2024-06-25 | 5.530 | 5.530 | 5.480 | 5.490 | 4.727 | 9,682,800 |
| 2024-06-24 | 5.520 | 5.530 | 5.500 | 5.520 | 4.753 | 3,908,200 |
| 2024-06-21 | 5.520 | 5.530 | 5.500 | 5.520 | 4.753 | 16,261,700 |
| 2024-06-20 | 5.510 | 5.530 | 5.490 | 5.520 | 4.753 | 5,099,600 |
| 2024-06-19 | 5.530 | 5.540 | 5.500 | 5.500 | 4.736 | 5,842,600 |
| 2024-06-18 | 5.540 | 5.560 | 5.530 | 5.530 | 4.762 | 5,868,200 |
| 2024-06-14 | 5.530 | 5.530 | 5.510 | 5.530 | 4.762 | 3,910,700 |
| 2024-06-13 | 5.500 | 5.530 | 5.490 | 5.530 | 4.762 | 3,487,100 |
| 2024-06-12 | 5.540 | 5.540 | 5.490 | 5.490 | 4.727 | 6,138,300 |
| 2024-06-11 | 5.530 | 5.540 | 5.520 | 5.530 | 4.762 | 4,887,500 |
| 2024-06-10 | 5.530 | 5.540 | 5.510 | 5.530 | 4.762 | 4,807,000 |
| 2024-06-07 | 5.500 | 5.530 | 5.500 | 5.530 | 4.762 | 4,492,300 |
| 2024-06-06 | 5.490 | 5.510 | 5.490 | 5.500 | 4.736 | 3,809,200 |
| 2024-06-05 | 5.510 | 5.520 | 5.490 | 5.490 | 4.727 | 4,446,200 |
| 2024-06-04 | 5.490 | 5.520 | 5.490 | 5.510 | 4.745 | 5,458,900 |
| 2024-05-31 | 5.490 | 5.510 | 5.470 | 5.490 | 4.727 | 13,689,700 |
| 2024-05-30 | 5.490 | 5.510 | 5.480 | 5.480 | 4.719 | 6,683,200 |
| 2024-05-29 | 5.520 | 5.520 | 5.480 | 5.480 | 4.719 | 6,156,200 |
| 2024-05-28 | 5.510 | 5.520 | 5.490 | 5.500 | 4.736 | 3,760,700 |
| 2024-05-27 | 5.500 | 5.520 | 5.500 | 5.510 | 4.745 | 4,778,500 |
| 2024-05-24 | 5.520 | 5.530 | 5.490 | 5.500 | 4.736 | 7,457,300 |
| 2024-05-23 | 5.500 | 5.540 | 5.500 | 5.520 | 4.753 | 6,639,500 |
| 2024-05-21 | 5.530 | 5.540 | 5.490 | 5.490 | 4.727 | 7,648,400 |
| 2024-05-20 | 5.500 | 5.540 | 5.480 | 5.530 | 4.762 | 11,459,700 |
| 2024-05-17 | 5.500 | 5.520 | 5.490 | 5.500 | 4.736 | 5,096,600 |
| 2024-05-16 | 5.490 | 5.500 | 5.470 | 5.490 | 4.727 | 6,618,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.1500 MYR |
| 2026-03-13 | 0.3500 MYR |
| 2025-09-12 | 0.1500 MYR |
| 2025-03-21 | 0.2800 MYR |
| 2024-09-17 | 0.1500 MYR |
| 2024-04-18 | 0.2500 MYR |
| 2023-09-27 | 0.1500 MYR |
| 2023-04-14 | 0.2000 MYR |
| 2022-10-07 | 0.0500 MYR |
| 2022-05-17 | 0.1500 MYR |
| 2021-10-05 | 0.1000 MYR |
| 2021-06-09 | 0.0765 MYR |
| 2021-01-19 | 0.1000 MYR |
| 2020-06-10 | 0.1850 MYR |
| 2019-09-18 | 0.1250 MYR |
| 2019-05-07 | 0.1300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.