Rohas Tecnic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.270	0.270	0.270	0.270	0.270	27,000
2022-02-04	0.265	0.275	0.260	0.275	0.275	88,600
2022-02-03	0.270	0.270	0.270	0.270	0.270	77,000
2022-01-31	0.260	0.260	0.260	0.260	0.260	45,000
2022-01-28	0.255	0.265	0.255	0.265	0.265	103,000
2022-01-27	0.250	0.255	0.250	0.255	0.255	73,000
2022-01-26	0.255	0.260	0.250	0.250	0.250	433,000
2022-01-25	0.270	0.270	0.250	0.260	0.260	687,200
2022-01-24	0.280	0.280	0.270	0.270	0.270	542,700
2022-01-21	0.285	0.285	0.280	0.280	0.280	39,300
2022-01-20	0.280	0.285	0.280	0.285	0.285	98,000
2022-01-19	0.285	0.285	0.285	0.285	0.285	47,000
2022-01-17	0.285	0.285	0.285	0.285	0.285	153,000
2022-01-14	0.295	0.300	0.290	0.295	0.295	130,000
2022-01-13	0.295	0.300	0.295	0.300	0.300	19,000
2022-01-12	0.300	0.300	0.300	0.300	0.300	102,000
2022-01-11	0.305	0.305	0.295	0.305	0.305	50,300
2022-01-10	0.300	0.305	0.300	0.305	0.305	110,100
2022-01-07	0.295	0.305	0.295	0.300	0.300	231,600
2022-01-06	0.295	0.295	0.290	0.290	0.290	130,000
2022-01-05	0.295	0.300	0.295	0.300	0.300	48,900
2022-01-04	0.290	0.300	0.290	0.300	0.300	25,100
2022-01-03	0.290	0.295	0.290	0.295	0.295	191,400
2021-12-31	0.290	0.290	0.290	0.290	0.290	17,000
2021-12-30	0.290	0.290	0.290	0.290	0.290	49,000
2021-12-29	0.290	0.300	0.290	0.300	0.300	46,800
2021-12-28	0.295	0.300	0.290	0.300	0.300	70,800
2021-12-27	0.295	0.300	0.295	0.295	0.295	30,900
2021-12-24	0.300	0.305	0.295	0.300	0.300	111,800
2021-12-23	0.300	0.300	0.300	0.300	0.300	900
2021-12-22	0.295	0.305	0.290	0.295	0.295	82,100
2021-12-21	0.295	0.300	0.290	0.290	0.290	208,300
2021-12-20	0.285	0.300	0.280	0.290	0.290	296,400
2021-12-17	0.290	0.290	0.285	0.290	0.290	25,500
2021-12-16	0.290	0.290	0.285	0.290	0.290	26,400
2021-12-15	0.285	0.285	0.285	0.285	0.285	94,500
2021-12-14	0.285	0.285	0.285	0.285	0.285	42,200
2021-12-13	0.280	0.290	0.280	0.285	0.285	221,000
2021-12-10	0.280	0.285	0.280	0.280	0.280	160,900
2021-12-09	0.290	0.290	0.285	0.285	0.285	252,700
2021-12-08	0.280	0.285	0.280	0.285	0.285	103,000
2021-12-07	0.280	0.280	0.280	0.280	0.280	98,000
2021-12-06	0.270	0.285	0.270	0.280	0.280	542,200
2021-12-02	0.265	0.270	0.260	0.270	0.270	731,600
2021-12-01	0.280	0.280	0.270	0.270	0.270	499,800
2021-11-30	0.285	0.290	0.280	0.280	0.280	337,800
2021-11-29	0.285	0.290	0.265	0.285	0.285	646,000
2021-11-26	0.295	0.295	0.280	0.295	0.295	1,546,000
2021-11-25	0.305	0.310	0.295	0.300	0.300	721,800
2021-11-24	0.325	0.325	0.300	0.300	0.300	982,500
2021-11-23	0.305	0.310	0.305	0.310	0.310	154,700
2021-11-22	0.310	0.310	0.310	0.310	0.310	227,600
2021-11-19	0.315	0.315	0.310	0.310	0.310	255,100
2021-11-18	0.315	0.320	0.315	0.315	0.315	391,000
2021-11-17	0.315	0.315	0.310	0.315	0.315	405,100
2021-11-16	0.320	0.320	0.315	0.315	0.315	394,000
2021-11-15	0.320	0.325	0.320	0.320	0.320	164,000
2021-11-12	0.320	0.325	0.320	0.320	0.320	467,900
2021-11-11	0.320	0.325	0.320	0.320	0.320	256,600
2021-11-10	0.320	0.330	0.320	0.330	0.330	581,500

← NewerPage 20 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0050 MYR
2020-01-16	0.0050 MYR
2019-08-20	0.0100 MYR

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