Kuala Lumpur - Delayed Quote
MYR
RHB Bank Berhad (1066.KL)
7.53
+0.08
(+1.07%)
As of 12:29:46 PM GMT+8. Market Open.
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.44
7.56
7.42
7.53
7.53
2,303,200
Oct 30, 2026
7.47
7.55
7.44
7.45
7.45
6,331,400
Oct 29, 2026
7.37
7.52
7.36
7.47
7.47
6,075,100
Oct 28, 2026
7.36
7.38
7.34
7.38
7.38
4,404,400
Oct 27, 2026
7.36
7.37
7.32
7.36
7.36
5,931,000
Oct 26, 2026
7.32
7.37
7.29
7.35
7.35
3,567,900
Oct 23, 2026
7.40
7.40
7.31
7.32
7.32
9,199,700
Oct 22, 2026
7.37
7.39
7.28
7.39
7.39
17,671,900
Oct 21, 2026
7.30
7.37
7.25
7.37
7.37
15,521,600
Oct 20, 2026
7.20
7.35
7.20
7.30
7.30
13,324,000
Oct 19, 2026
7.32
7.35
7.18
7.20
7.20
7,472,100
Oct 16, 2026
7.28
7.35
7.28
7.32
7.32
10,051,100
Oct 15, 2026
7.33
7.34
7.24
7.28
7.28
10,477,000
Oct 14, 2026
7.31
7.43
7.29
7.33
7.33
13,438,800
Oct 13, 2026
7.20
7.36
7.17
7.30
7.30
16,214,500
Oct 12, 2026
7.23
7.28
7.18
7.19
7.19
9,351,900
Oct 9, 2026
7.15
7.22
7.10
7.22
7.22
15,273,600
Oct 8, 2026
7.21
7.21
7.13
7.15
7.15
16,969,100
Oct 7, 2026
7.43
7.44
7.21
7.25
7.25
15,873,200
Oct 6, 2026
7.47
7.47
7.42
7.43
7.43
7,158,700
Oct 5, 2026
7.44
7.47
7.44
7.46
7.46
7,381,800
Oct 2, 2026
7.47
7.47
7.41
7.43
7.43
10,438,800
Oct 1, 2026
7.50
7.51
7.42
7.47
7.47
7,826,800
Sep 30, 2026
7.56
7.63
7.50
7.50
7.50
11,939,600
Sep 29, 2026
7.85
7.85
7.54
7.54
7.54
10,336,000
Sep 28, 2026
7.81
7.85
7.78
7.84
7.84
2,372,400
Sep 25, 2026
7.85
7.87
7.78
7.79
7.79
2,889,500
Sep 24, 2026
7.86
7.89
7.82
7.83
7.83
9,990,200
Sep 23, 2026
7.92
7.93
7.83
7.86
7.86
9,461,900
Sep 22, 2026
7.82
7.92
7.82
7.90
7.90
7,273,300
Sep 21, 2026
7.84
7.85
7.79
7.82
7.82
5,826,500
Sep 18, 2026
7.81
7.86
7.77
7.86
7.86
15,712,000
Sep 17, 2026
7.78
7.82
7.72
7.81
7.81
11,110,700
Sep 15, 2026
7.83
7.84
7.72
7.77
7.77
11,530,600
Sep 14, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
7.85
7.85
7.73
7.83
7.83
8,983,900
Sep 11, 2026
8.13
8.13
7.90
7.90
7.75
10,345,700
Sep 10, 2026
8.23
8.23
8.10
8.13
7.98
8,540,900
Sep 9, 2026
8.35
8.38
8.22
8.22
8.06
15,016,800
Sep 8, 2026
8.36
8.38
8.33
8.35
8.19
8,203,200
Sep 7, 2026
8.30
8.37
8.29
8.35
8.19
7,018,000
Sep 4, 2026
8.31
8.33
8.18
8.29
8.13
17,008,700
Sep 3, 2026
8.30
8.34
8.26
8.31
8.15
15,260,400
Sep 2, 2026
8.34
8.35
8.25
8.30
8.14
20,847,000
Sep 1, 2026
8.50
8.61
8.25
8.34
8.18
28,141,100
Aug 28, 2026
8.61
8.68
8.29
8.68
8.52
17,118,400
Aug 27, 2026
8.60
8.65
8.58
8.60
8.44
4,826,100
Aug 26, 2026
8.62
8.65
8.59
8.60
8.44
3,114,000
Aug 24, 2026
8.60
8.62
8.58
8.62
8.46
2,417,700
Aug 21, 2026
8.55
8.61
8.54
8.60
8.44
3,798,800
Aug 20, 2026
8.64
8.64
8.51
8.56
8.40
6,113,700
Aug 19, 2026
8.68
8.70
8.59
8.60
8.44
3,963,100
Aug 18, 2026
8.59
8.75
8.59
8.68
8.52
3,760,900
Aug 17, 2026
8.65
8.65
8.55
8.59
8.43
4,669,300
Aug 14, 2026
8.69
8.70
8.65
8.65
8.49
2,052,700
Aug 13, 2026
8.70
8.71
8.67
8.69
8.52
2,765,300
Aug 12, 2026
8.73
8.78
8.67
8.70
8.53
4,844,100
Aug 11, 2026
8.88
8.90
8.72
8.73
8.56
3,792,000
Aug 10, 2026
8.83
8.94
8.75
8.88
8.71
2,692,100
Aug 7, 2026
8.86
8.87
8.72
8.83
8.66
5,822,000
Aug 6, 2026
8.85
8.90
8.78
8.86
8.69
6,045,900
Aug 5, 2026
8.74
8.85
8.70
8.85
8.68
6,283,200
Aug 4, 2026
8.66
8.77
8.62
8.74
8.57
7,366,300
Aug 3, 2026
8.55
8.66
8.52
8.66
8.50
7,300,000
Jul 31, 2026
8.50
8.59
8.39
8.55
8.39
16,145,700
Jul 30, 2026
8.48
8.50
8.42
8.50
8.34
5,959,200
Jul 29, 2026
8.44
8.51
8.41
8.49
8.33
3,303,400
Jul 28, 2026
8.38
8.45
8.35
8.44
8.28
4,446,800
Jul 27, 2026
8.45
8.46
8.36
8.38
8.22
6,244,200
Jul 24, 2026
8.46
8.48
8.38
8.45
8.29
3,459,000
Jul 23, 2026
8.47
8.50
8.43
8.46
8.30
2,274,700
Jul 22, 2026
8.48
8.49
8.41
8.47
8.31
3,946,000
Jul 21, 2026
8.38
8.50
8.37
8.49
8.33
4,724,500
Jul 20, 2026
8.53
8.53
8.36
8.37
8.21
4,515,300
Jul 17, 2026
8.47
8.54
8.40
8.53
8.37
4,318,800
Jul 16, 2026
8.44
8.50
8.41
8.47
8.31
3,046,600
Jul 15, 2026
8.44
8.44
8.35
8.44
8.28
4,082,500
Jul 14, 2026
8.40
8.44
8.35
8.44
8.28
2,812,300
Jul 13, 2026
8.30
8.43
8.28
8.39
8.23
2,723,200
Jul 10, 2026
8.33
8.35
8.28
8.29
8.13
6,102,000
Jul 9, 2026
8.25
8.33
8.22
8.31
8.15
10,097,800
Jul 8, 2026
8.25
8.31
8.25
8.25
8.09
4,268,200
Jul 7, 2026
8.28
8.28
8.24
8.25
8.09
3,538,700
Jul 6, 2026
8.25
8.26
8.23
8.25
8.09
2,997,100
Jul 3, 2026
8.25
8.30
8.23
8.25
8.09
6,145,800
Jul 2, 2026
8.20
8.25
8.20
8.23
8.07
1,222,200
Jul 1, 2026
8.32
8.34
8.20
8.20
8.04
4,173,900
Jun 30, 2026
8.32
8.35
8.24
8.28
8.12
6,525,800
Jun 29, 2026
8.22
8.34
8.15
8.32
8.16
4,001,500
Jun 26, 2026
8.17
8.25
8.17
8.22
8.06
2,252,500
Jun 25, 2026
8.30
8.31
8.15
8.16
8.01
5,631,000
Jun 24, 2026
8.35
8.39
8.29
8.29
8.13
3,716,700
Jun 23, 2026
8.41
8.41
8.30
8.35
8.19
4,294,500
Jun 22, 2026
8.45
8.45
8.36
8.37
8.21
2,697,200
Jun 19, 2026
8.46
8.47
8.37
8.45
8.29
11,764,700
Jun 18, 2026
8.43
8.58
8.42
8.45
8.29
5,070,500
Jun 16, 2026
8.41
8.50
8.37
8.39
8.23
9,128,700
Jun 15, 2026
8.40
8.45
8.38
8.41
8.25
4,664,400
Jun 12, 2026
8.37
8.43
8.36
8.37
8.21
2,388,400
Jun 11, 2026
8.42
8.44
8.34
8.37
8.21
3,946,800
Jun 10, 2026
8.43
8.47
8.35
8.44
8.28
5,962,100
Jun 9, 2026
8.39
8.44
8.32
8.39
8.23
3,231,800
Jun 8, 2026
8.42
8.45
8.38
8.39
8.23
5,399,700
Jun 5, 2026
8.50
8.58
8.47
8.48
8.32
3,519,700
Jun 4, 2026
8.39
8.58
8.38
8.49
8.33
15,735,600
Jun 3, 2026
8.60
8.60
8.24
8.40
8.24
12,093,600
May 29, 2026
8.20
8.24
8.14
8.21
8.05
36,688,000
May 28, 2026
8.29
8.36
8.08
8.20
8.04
9,980,200
May 26, 2026
8.24
8.29
8.22
8.29
8.13
4,744,800
May 25, 2026
8.25
8.29
8.23
8.24
8.08
2,067,900
May 22, 2026
8.25
8.30
8.22
8.25
8.09
12,817,100
May 21, 2026
8.31
8.32
8.24
8.25
8.09
8,895,100
May 20, 2026
8.25
8.32
8.22
8.31
8.15
7,737,400
May 19, 2026
8.22
8.27
8.22
8.25
8.09
5,242,700
May 18, 2026
8.27
8.30
8.22
8.22
8.06
3,627,400
May 15, 2026
8.35
8.35
8.25
8.27
8.11
6,409,500
May 14, 2026
8.35
8.35
8.28
8.31
8.15
1,981,100
May 13, 2026
8.36
8.37
8.31
8.35
8.19
3,215,300
May 12, 2026
8.28
8.36
8.28
8.35
8.19
4,310,000
May 11, 2026
8.30
8.33
8.27
8.28
8.12
2,911,100
May 8, 2026
8.38
8.40
8.29
8.30
8.14
5,051,800
May 7, 2026
8.31
8.40
8.29
8.33
8.17
9,080,900
May 6, 2026
8.20
8.31
8.18
8.27
8.11
7,183,400
May 5, 2026
8.21
8.24
8.16
8.18
8.02
2,167,200
May 4, 2026
8.18
8.22
8.15
8.20
8.04
4,027,900
Apr 30, 2026
8.20
8.24
8.11
8.14
7.99
6,173,000
Apr 29, 2026
8.22
8.22
8.19
8.21
8.05
6,687,700
Apr 28, 2026
8.20
8.23
8.17
8.23
8.07
5,167,000
Apr 27, 2026
8.25
8.26
8.18
8.20
8.04
6,230,400
Apr 24, 2026
8.23
8.28
8.20
8.25
8.09
4,411,800
Apr 23, 2026
8.29
8.30
8.20
8.23
8.07
12,140,400
Apr 22, 2026
8.26
8.30
8.19
8.27
8.11
8,218,000
Apr 21, 2026
8.18
8.31
8.16
8.26
8.10
7,868,400
Apr 20, 2026
8.17
8.22
8.13
8.18
8.02
3,514,100
Apr 17, 2026
8.13
8.22
8.10
8.18
8.02
6,427,000
Apr 16, 2026
8.08
8.14
8.03
8.10
7.95
7,267,700
Apr 15, 2026
8.14
8.16
8.03
8.05
7.90
6,790,800
Apr 14, 2026
8.05
8.20
8.05
8.10
7.95
10,848,200
Apr 13, 2026
8.12
8.12
7.99
8.01
7.86
7,692,300
Apr 10, 2026
8.05
8.17
8.05
8.15
8.00
14,023,600
Apr 9, 2026
8.25
8.25
8.00
8.00
7.85
10,534,700
Apr 8, 2026
8.32
8.33
8.23
8.27
8.11
8,624,200
Apr 7, 2026
8.16
8.23
8.12
8.14
7.99
4,671,600
Apr 6, 2026
8.30
8.35
8.13
8.14
7.99
6,220,100
Apr 3, 2026
8.54
8.58
8.31
8.32
8.16
8,174,000
Apr 2, 2026
8.59
8.62
8.50
8.54
8.38
12,385,700
Apr 1, 2026
8.50
8.63
8.49
8.63
8.47
8,047,300
Mar 31, 2026
8.29
8.44
8.21
8.44
8.28
13,021,500
Mar 30, 2026
8.36
8.37
8.17
8.27
8.11
10,702,700
Mar 27, 2026
8.56
8.56
8.39
8.44
8.28
3,931,200
Mar 26, 2026
8.55
8.59
8.53
8.56
8.40
3,802,200
Mar 25, 2026
8.49
8.60
8.43
8.53
8.37
7,550,000
Mar 24, 2026
8.58
8.60
8.41
8.45
8.29
12,941,200
Mar 19, 2026
8.46
8.62
8.41
8.53
8.37
9,723,300
Mar 18, 2026
8.35
8.53
8.35
8.50
8.34
6,874,800
Mar 17, 2026
8.26
8.40
8.26
8.35
8.19
5,472,800
Mar 16, 2026
8.29
8.29
8.16
8.25
8.09
7,190,200
Mar 13, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
8.26
8.30
8.17
8.29
8.13
15,214,400
Mar 12, 2026
8.62
8.64
8.59
8.62
8.11
13,991,600
Mar 11, 2026
8.51
8.63
8.48
8.61
8.10
8,234,000
Mar 10, 2026
8.36
8.56
8.36
8.50
8.00
9,615,600
Mar 9, 2026
8.44
8.44
8.19
8.30
7.81
15,723,700
Mar 6, 2026
8.48
8.50
8.45
8.48
7.98
8,325,900
Mar 5, 2026
8.52
8.58
8.48
8.50
8.00
12,476,500
Mar 4, 2026
8.60
8.61
8.47
8.50
8.00
12,934,500
Mar 3, 2026
8.47
8.65
8.46
8.60
8.09
10,389,600
Mar 2, 2026
8.30
8.46
8.22
8.46
7.96
9,191,900
Feb 27, 2026
8.30
8.40
8.18
8.40
7.91
24,752,000
Feb 26, 2026
8.40
8.40
8.18
8.30
7.81
4,895,600
Feb 25, 2026
8.28
8.33
8.25
8.31
7.82
3,621,500
Feb 24, 2026
8.15
8.28
8.12
8.28
7.79
4,633,400
Feb 23, 2026
8.20
8.24
8.15
8.15
7.67
9,512,100
Feb 20, 2026
8.17
8.22
8.17
8.18
7.70
5,726,400
Feb 19, 2026
8.10
8.22
8.10
8.17
7.69
1,986,000
Feb 16, 2026
8.18
8.21
8.08
8.08
7.60
5,560,400
Feb 13, 2026
8.19
8.24
8.16
8.18
7.70
4,760,000
Feb 12, 2026
8.21
8.27
8.19
8.20
7.72
4,591,600
Feb 11, 2026
8.22
8.24
8.19
8.21
7.73
8,698,100
Feb 10, 2026
8.25
8.32
8.18
8.20
7.72
7,303,300
Feb 9, 2026
8.18
8.26
8.16
8.26
7.77
5,261,600
Feb 6, 2026
8.13
8.17
8.07
8.14
7.66
9,639,700
Feb 5, 2026
8.18
8.22
8.15
8.16
7.68
7,064,700
Feb 4, 2026
8.15
8.20
8.15
8.16
7.68
7,705,200
Feb 3, 2026
8.40
8.40
8.15
8.15
7.67
11,204,500
Jan 30, 2026
8.09
8.45
8.09
8.45
7.95
8,679,100
Jan 29, 2026
8.32
8.32
8.06
8.10
7.62
13,502,100
Jan 28, 2026
8.41
8.43
8.31
8.32
7.83
7,112,800
Jan 27, 2026
8.30
8.50
8.30
8.41
7.92
9,567,800
Jan 26, 2026
8.16
8.31
8.15
8.29
7.80
9,564,900
Jan 23, 2026
8.13
8.19
8.09
8.15
7.67
3,957,600
Jan 22, 2026
8.00
8.16
8.00
8.13
7.65
9,910,900
Jan 21, 2026
7.99
8.07
7.97
7.99
7.52
8,952,300
Jan 20, 2026
8.10
8.10
7.94
8.01
7.54
8,765,300
Jan 19, 2026
8.22
8.22
8.22
8.22
7.74
-
Jan 16, 2026
8.19
8.25
8.18
8.22
7.74
7,158,600
Jan 15, 2026
8.13
8.18
8.08
8.18
7.70
10,779,200
Jan 14, 2026
8.08
8.19
8.06
8.13
7.65
4,877,800
Jan 13, 2026
7.92
8.08
7.92
8.05
7.58
7,989,400
Jan 12, 2026
7.85
7.92
7.85
7.90
7.44
8,133,800
Jan 9, 2026
7.80
7.86
7.80
7.85
7.39
4,126,200
Jan 8, 2026
7.85
7.86
7.78
7.81
7.35
4,839,000
Jan 7, 2026
7.81
7.85
7.78
7.85
7.39
7,642,300
Jan 6, 2026
7.73
7.81
7.72
7.81
7.35
7,966,900
Jan 5, 2026
7.75
7.78
7.73
7.73
7.28
3,856,100
Jan 2, 2026
7.71
7.77
7.66
7.75
7.29
2,236,500
Dec 31, 2025
7.83
7.83
7.68
7.71
7.26
9,360,100
Dec 30, 2025
7.72
7.83
7.72
7.83
7.37
6,025,200
Dec 29, 2025
7.79
7.79
7.66
7.74
7.28
7,571,200
Dec 26, 2025
7.74
7.80
7.67
7.80
7.34
2,060,200
Dec 24, 2025
7.74
7.74
7.70
7.74
7.28
1,132,800
Dec 23, 2025
7.73
7.75
7.67
7.74
7.28
3,292,200
Dec 22, 2025
7.71
7.75
7.64
7.73
7.28
3,530,300
Dec 19, 2025
7.54
7.75
7.53
7.71
7.26
7,925,600
Dec 18, 2025
7.55
7.58
7.52
7.54
7.10
3,299,700
Dec 17, 2025
7.65
7.65
7.51
7.60
7.15
4,928,900
Dec 16, 2025
7.53
7.69
7.52
7.65
7.20
8,360,800
Dec 15, 2025
7.49
7.54
7.47
7.53
7.09
5,409,100
Dec 12, 2025
7.49
7.52
7.41
7.50
7.06
6,423,600
Dec 11, 2025
7.35
7.49
7.33
7.49
7.05
6,678,400
Dec 10, 2025
7.36
7.36
7.32
7.35
6.92
1,685,900
Dec 9, 2025
7.25
7.40
7.23
7.40
6.96
6,238,700
Dec 8, 2025
7.31
7.31
7.22
7.25
6.82
2,898,700
Dec 5, 2025
7.28
7.31
7.24
7.31
6.88
5,176,600
Dec 4, 2025
7.26
7.34
7.26
7.28
6.85
12,998,400
Dec 3, 2025
7.24
7.29
7.20
7.26
6.83
3,339,500
Dec 2, 2025
7.06
7.25
7.06
7.25
6.82
9,027,500
Dec 1, 2025
6.95
7.11
6.95
7.04
6.63
9,549,900
Nov 28, 2025
6.99
7.00
6.93
6.95
6.54
4,541,500
Nov 27, 2025
7.00
7.00
6.98
6.99
6.58
3,418,600
Nov 26, 2025
6.97
7.00
6.95
6.99
6.58
4,815,100
Nov 25, 2025
6.96
6.98
6.91
6.95
6.54
2,621,300
Nov 24, 2025
6.90
6.97
6.89
6.97
6.56
5,622,400
Nov 21, 2025
6.91
6.92
6.89
6.92
6.51
5,418,800
Nov 20, 2025
6.89
6.95
6.89
6.91
6.50
3,949,300
Nov 19, 2025
6.93
6.93
6.88
6.89
6.48
3,756,900
Nov 18, 2025
6.92
6.95
6.87
6.89
6.48
2,662,900
Nov 17, 2025
6.88
6.94
6.88
6.92
6.51
5,861,500
Nov 14, 2025
6.89
6.90
6.85
6.88
6.48
4,446,600
Nov 13, 2025
6.91
6.93
6.88
6.90
6.49
5,813,600
Nov 12, 2025
6.82
6.97
6.82
6.89
6.48
10,751,200
Nov 11, 2025
6.87
6.91
6.81
6.81
6.41
2,855,200
Nov 10, 2025
6.78
6.88
6.78
6.87
6.47
3,113,200
Nov 7, 2025
6.82
6.85
6.76
6.77
6.37
6,189,700
Nov 6, 2025
6.90
6.90
6.82
6.82
6.42
3,987,700
Nov 5, 2025
6.92
6.95
6.84
6.87
6.47
3,555,300
Nov 4, 2025
6.84
7.02
6.84
6.92
6.51
9,096,400
Nov 3, 2025
6.77
6.84
6.76
6.84
6.44
7,982,100
