Rhone Ma Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.650	0.685	0.650	0.685	0.685	31,000
2026-10-21	0.650	0.680	0.645	0.680	0.680	20,000
2026-10-20	0.685	0.685	0.670	0.685	0.685	31,800
2026-10-15	0.690	0.690	0.690	0.690	0.690	0
2026-10-14	0.670	0.690	0.670	0.690	0.690	3,000
2026-10-13	0.670	0.670	0.670	0.670	0.670	0
2026-10-12	0.670	0.670	0.670	0.670	0.670	0
2026-10-09	0.670	0.670	0.670	0.670	0.670	20,000
2026-10-08	0.670	0.670	0.670	0.670	0.670	2,000
2026-10-07	0.670	0.670	0.670	0.670	0.670	0
2026-10-06	0.670	0.670	0.670	0.670	0.670	0
2026-10-05	0.670	0.670	0.670	0.670	0.670	5,000
2026-10-02	0.670	0.670	0.670	0.670	0.670	7,000
2026-10-01	0.670	0.670	0.670	0.670	0.670	0
2026-09-30	0.670	0.670	0.670	0.670	0.670	0
2026-09-29	0.670	0.670	0.670	0.670	0.670	7,000
2026-09-28	0.670	0.670	0.670	0.670	0.670	0
2026-09-25	0.670	0.670	0.670	0.670	0.670	0
2026-09-24	0.670	0.670	0.670	0.670	0.670	23,000
2026-09-23	0.670	0.670	0.670	0.670	0.670	0
2026-09-22	0.670	0.670	0.670	0.670	0.670	0
2026-09-21	0.670	0.670	0.670	0.670	0.670	10,000
2026-09-18	0.675	0.675	0.675	0.675	0.675	0
2026-09-17	0.675	0.675	0.675	0.675	0.675	8,000
2026-09-16	0.670	0.670	0.670	0.670	0.670	0
2026-09-15	0.670	0.670	0.670	0.670	0.670	0
2026-09-14	0.680	0.680	0.670	0.670	0.670	70,000
2026-09-11	0.675	0.680	0.655	0.655	0.655	10,000
2026-09-10	0.680	0.680	0.680	0.680	0.680	0
2026-09-09	0.680	0.680	0.680	0.680	0.680	0
2026-09-08	0.680	0.680	0.680	0.680	0.680	0
2026-09-07	0.680	0.680	0.680	0.680	0.680	100
2026-09-04	0.685	0.685	0.685	0.685	0.685	0
2026-09-03	0.685	0.685	0.685	0.685	0.685	0
2026-09-02	0.685	0.685	0.685	0.685	0.685	0
2026-09-01	0.685	0.685	0.685	0.685	0.685	0
2026-08-31	0.685	0.685	0.685	0.685	0.685	0
2026-08-28	0.685	0.685	0.685	0.685	0.685	0
2026-08-27	0.685	0.685	0.685	0.685	0.685	2,000
2026-08-26	0.670	0.680	0.670	0.680	0.680	81,100
2026-08-25	0.680	0.680	0.680	0.680	0.680	0
2026-08-24	0.680	0.680	0.680	0.680	0.680	2,000
2026-08-21	0.680	0.680	0.670	0.680	0.680	130,000
2026-08-20	0.680	0.680	0.680	0.680	0.680	0
2026-08-19	0.680	0.680	0.680	0.680	0.680	30,000
2026-08-18	0.680	0.680	0.680	0.680	0.680	0
2026-08-17	0.680	0.680	0.680	0.680	0.680	100,000
2026-08-14	0.680	0.680	0.680	0.680	0.680	0
2026-08-13	0.680	0.680	0.680	0.680	0.680	0
2026-08-12	0.680	0.680	0.680	0.680	0.680	1,500
2026-08-11	0.655	0.655	0.655	0.655	0.655	5,000
2026-08-10	0.690	0.690	0.690	0.690	0.690	0
2026-08-07	0.690	0.690	0.690	0.690	0.690	0
2026-08-06	0.690	0.690	0.690	0.690	0.690	100
2026-08-05	0.695	0.695	0.695	0.695	0.695	0
2026-08-04	0.695	0.695	0.695	0.695	0.695	0
2026-08-03	0.695	0.695	0.695	0.695	0.695	0
2026-07-31	0.695	0.695	0.695	0.695	0.695	0
2026-07-30	0.695	0.695	0.695	0.695	0.695	0
2026-07-29	0.695	0.695	0.695	0.695	0.695	0

Page 1 of 18 · 1,055 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0100 MYR
2026-01-16	0.0150 MYR
2025-06-25	0.0100 MYR
2024-12-13	0.0100 MYR
2024-10-22	0.0050 MYR
2024-06-27	0.0100 MYR
2024-01-05	0.0100 MYR
2023-06-28	0.0100 MYR
2022-12-30	0.0100 MYR
2022-07-01	0.0100 MYR
2022-01-12	0.0100 MYR
2021-07-01	0.0100 MYR
2020-07-02	0.0100 MYR
2019-07-02	0.0200 MYR
2019-01-29	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.