RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 6.74
-0.02 (-0.30%)
At close: Oct 24, 2025
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.78 | 6.79 | 6.74 | 6.74 | 6.74 | -0.30% | 2,486,300 |
| Oct 23, 2025 | 6.69 | 6.78 | 6.67 | 6.76 | 6.76 | 1.35% | 5,171,700 |
| Oct 22, 2025 | 6.75 | 6.78 | 6.66 | 6.67 | 6.67 | -0.45% | 5,412,600 |
| Oct 21, 2025 | 6.75 | 6.78 | 6.69 | 6.70 | 6.70 | -0.45% | 4,533,900 |
| Oct 17, 2025 | 6.75 | 6.79 | 6.72 | 6.73 | 6.73 | -0.30% | 6,016,000 |
| Oct 16, 2025 | 6.74 | 6.78 | 6.73 | 6.75 | 6.75 | 0.15% | 3,251,700 |
| Oct 15, 2025 | 6.74 | 6.78 | 6.71 | 6.74 | 6.74 | - | 10,849,000 |
| Oct 14, 2025 | 6.71 | 6.75 | 6.71 | 6.74 | 6.74 | 0.45% | 6,693,400 |
| Oct 13, 2025 | 6.65 | 6.72 | 6.63 | 6.71 | 6.71 | -0.30% | 6,554,300 |
| Oct 10, 2025 | 6.77 | 6.79 | 6.73 | 6.73 | 6.73 | -0.59% | 7,447,000 |
| Oct 9, 2025 | 6.78 | 6.80 | 6.76 | 6.77 | 6.77 | -0.15% | 6,686,500 |
| Oct 8, 2025 | 6.79 | 6.80 | 6.75 | 6.78 | 6.78 | -0.15% | 5,077,000 |
| Oct 7, 2025 | 6.83 | 6.83 | 6.77 | 6.79 | 6.79 | -0.59% | 11,407,100 |
| Oct 6, 2025 | 6.80 | 6.85 | 6.78 | 6.83 | 6.83 | 0.44% | 3,290,400 |
| Oct 3, 2025 | 6.80 | 6.83 | 6.77 | 6.80 | 6.80 | - | 3,756,000 |
| Oct 2, 2025 | 6.66 | 6.82 | 6.65 | 6.80 | 6.80 | 2.10% | 8,668,200 |
| Oct 1, 2025 | 6.60 | 6.68 | 6.60 | 6.66 | 6.66 | 0.91% | 5,001,400 |
| Sep 30, 2025 | 6.63 | 6.64 | 6.60 | 6.60 | 6.60 | -0.45% | 9,851,700 |
| Sep 29, 2025 | 6.57 | 6.63 | 6.56 | 6.63 | 6.63 | 0.91% | 5,080,400 |
| Sep 26, 2025 | 6.51 | 6.57 | 6.50 | 6.57 | 6.57 | 0.92% | 14,466,800 |
| Sep 25, 2025 | 6.54 | 6.54 | 6.50 | 6.51 | 6.51 | -0.46% | 3,784,700 |
| Sep 24, 2025 | 6.57 | 6.58 | 6.53 | 6.54 | 6.54 | -0.46% | 5,878,900 |
| Sep 23, 2025 | 6.55 | 6.58 | 6.55 | 6.57 | 6.57 | 0.31% | 3,779,900 |
| Sep 22, 2025 | 6.51 | 6.57 | 6.50 | 6.55 | 6.55 | 0.61% | 4,238,000 |
| Sep 19, 2025 | 6.53 | 6.55 | 6.47 | 6.51 | 6.51 | 0.15% | 9,901,600 |
| Sep 18, 2025 | 6.55 | 6.56 | 6.49 | 6.50 | 6.50 | -0.76% | 4,664,300 |
| Sep 17, 2025 | 6.54 | 6.59 | 6.50 | 6.55 | 6.55 | - | 4,528,800 |
| Sep 12, 2025 | 6.50 | 6.55 | 6.43 | 6.55 | 6.55 | -0.76% | 7,147,500 |
| Sep 11, 2025 | 6.61 | 6.63 | 6.59 | 6.60 | 6.45 | -0.15% | 8,793,400 |
| Sep 10, 2025 | 6.65 | 6.65 | 6.59 | 6.61 | 6.46 | -0.60% | 7,256,200 |
| Sep 9, 2025 | 6.59 | 6.65 | 6.58 | 6.65 | 6.50 | 1.06% | 7,451,600 |
| Sep 8, 2025 | 6.54 | 6.59 | 6.50 | 6.58 | 6.43 | 1.23% | 3,750,100 |
| Sep 4, 2025 | 6.60 | 6.60 | 6.47 | 6.50 | 6.35 | -1.52% | 13,123,200 |
| Sep 3, 2025 | 6.60 | 6.64 | 6.56 | 6.60 | 6.45 | - | 5,061,300 |
| Sep 2, 2025 | 6.55 | 6.64 | 6.55 | 6.60 | 6.45 | 0.92% | 4,654,500 |
| Aug 29, 2025 | 6.53 | 6.55 | 6.49 | 6.54 | 6.39 | 0.31% | 9,549,500 |
| Aug 28, 2025 | 6.50 | 6.56 | 6.50 | 6.52 | 6.37 | 0.46% | 7,468,100 |
| Aug 27, 2025 | 6.49 | 6.52 | 6.45 | 6.49 | 6.34 | 0.31% | 1,601,000 |
| Aug 26, 2025 | 6.56 | 6.57 | 6.47 | 6.47 | 6.32 | -1.37% | 11,004,600 |
| Aug 25, 2025 | 6.56 | 6.59 | 6.54 | 6.56 | 6.41 | 0.31% | 6,463,600 |
| Aug 22, 2025 | 6.50 | 6.57 | 6.50 | 6.54 | 6.39 | 0.62% | 3,787,500 |
| Aug 21, 2025 | 6.49 | 6.52 | 6.48 | 6.50 | 6.35 | 0.31% | 6,073,600 |
| Aug 20, 2025 | 6.47 | 6.49 | 6.45 | 6.48 | 6.33 | 0.15% | 6,121,400 |
| Aug 19, 2025 | 6.44 | 6.49 | 6.43 | 6.47 | 6.32 | 0.62% | 8,408,700 |
| Aug 18, 2025 | 6.43 | 6.46 | 6.40 | 6.43 | 6.28 | - | 9,686,100 |
| Aug 15, 2025 | 6.45 | 6.47 | 6.40 | 6.43 | 6.28 | 0.16% | 5,307,200 |
| Aug 14, 2025 | 6.48 | 6.55 | 6.40 | 6.42 | 6.27 | -0.77% | 5,087,600 |
| Aug 13, 2025 | 6.37 | 6.48 | 6.37 | 6.47 | 6.32 | 1.57% | 10,392,600 |
| Aug 12, 2025 | 6.40 | 6.43 | 6.36 | 6.37 | 6.23 | -0.47% | 3,091,000 |
| Aug 11, 2025 | 6.34 | 6.42 | 6.34 | 6.40 | 6.26 | 0.95% | 6,052,500 |