RHB Bank Berhad (KLSE:RHBBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
6.52
+0.03 (0.46%)
At close: Aug 28, 2025

RHB Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256.506.566.506.526.520.46%7,468,100
Aug 27, 20256.496.526.456.496.490.31%1,601,000
Aug 26, 20256.566.576.476.476.47-1.37%11,004,600
Aug 25, 20256.566.596.546.566.560.31%6,463,600
Aug 22, 20256.506.576.506.546.540.62%3,787,500
Aug 21, 20256.496.526.486.506.500.31%6,073,600
Aug 20, 20256.476.496.456.486.480.15%6,121,400
Aug 19, 20256.446.496.436.476.470.62%8,408,700
Aug 18, 20256.436.466.406.436.43-9,686,100
Aug 15, 20256.456.476.406.436.430.16%5,307,200
Aug 14, 20256.486.556.406.426.42-0.77%5,087,600
Aug 13, 20256.376.486.376.476.471.57%10,392,600
Aug 12, 20256.406.436.366.376.37-0.47%3,091,000
Aug 11, 20256.346.426.346.406.400.95%6,052,500
Aug 8, 20256.266.346.266.346.341.28%5,190,000
Aug 7, 20256.266.286.256.266.26-5,081,300
Aug 6, 20256.206.286.206.266.260.97%12,993,400
Aug 5, 20256.206.256.176.206.200.16%10,261,500
Aug 4, 20256.196.236.176.196.19-7,363,400
Aug 1, 20256.146.236.146.196.190.98%8,720,600
Jul 31, 20256.206.236.136.136.13-1.13%18,300,000
Jul 30, 20256.216.236.176.206.20-0.16%5,839,700
Jul 29, 20256.286.316.216.216.21-1.11%4,354,900
Jul 28, 20256.256.326.236.286.280.96%6,685,700
Jul 25, 20256.246.266.226.226.22-0.48%2,808,300
Jul 24, 20256.256.266.186.256.25-3,473,200
Jul 23, 20256.146.256.126.256.251.79%5,705,400
Jul 22, 20256.186.206.126.146.14-0.65%8,059,600
Jul 21, 20256.216.236.176.186.18-0.32%3,145,600
Jul 18, 20256.186.256.186.206.200.32%6,453,400
Jul 17, 20256.156.256.156.186.180.49%7,188,000
Jul 16, 20256.306.326.116.156.15-2.38%14,669,400
Jul 15, 20256.316.366.306.306.30-0.16%4,448,600
Jul 14, 20256.396.416.316.316.31-1.56%6,481,200
Jul 11, 20256.366.426.326.416.410.94%6,745,900
Jul 10, 20256.326.386.296.356.350.63%3,328,000
Jul 9, 20256.316.346.286.316.310.16%5,257,500
Jul 8, 20256.386.406.296.306.30-1.25%4,914,800
Jul 7, 20256.426.426.386.386.38-0.62%4,842,600
Jul 4, 20256.386.426.386.426.420.78%2,577,300
Jul 3, 20256.346.406.346.376.370.47%3,640,600
Jul 2, 20256.386.426.326.346.34-0.63%6,683,400
Jul 1, 20256.316.386.306.386.381.27%2,543,800
Jun 30, 20256.336.356.286.306.30-0.16%6,014,000
Jun 26, 20256.306.326.296.316.310.48%8,830,900
Jun 25, 20256.386.426.286.286.28-0.95%8,055,000
Jun 24, 20256.316.366.306.346.340.63%7,079,400
Jun 23, 20256.286.346.246.306.30-6,349,800
Jun 20, 20256.256.356.246.306.300.96%7,881,600
Jun 19, 20256.306.306.246.246.24-0.79%4,314,600