RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 6.19
+0.06 (0.98%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.14 | 6.23 | 6.14 | 6.19 | 6.19 | 0.98% | 8,720,600 |
| Jul 31, 2025 | 6.20 | 6.23 | 6.13 | 6.13 | 6.13 | -1.13% | 18,300,000 |
| Jul 30, 2025 | 6.21 | 6.23 | 6.17 | 6.20 | 6.20 | -0.16% | 5,839,700 |
| Jul 29, 2025 | 6.28 | 6.31 | 6.21 | 6.21 | 6.21 | -1.11% | 4,354,900 |
| Jul 28, 2025 | 6.25 | 6.32 | 6.23 | 6.28 | 6.28 | 0.96% | 6,685,700 |
| Jul 25, 2025 | 6.24 | 6.26 | 6.22 | 6.22 | 6.22 | -0.48% | 2,808,300 |
| Jul 24, 2025 | 6.25 | 6.26 | 6.18 | 6.25 | 6.25 | - | 3,473,200 |
| Jul 23, 2025 | 6.14 | 6.25 | 6.12 | 6.25 | 6.25 | 1.79% | 5,705,400 |
| Jul 22, 2025 | 6.18 | 6.20 | 6.12 | 6.14 | 6.14 | -0.65% | 8,059,600 |
| Jul 21, 2025 | 6.21 | 6.23 | 6.17 | 6.18 | 6.18 | -0.32% | 3,145,600 |
| Jul 18, 2025 | 6.18 | 6.25 | 6.18 | 6.20 | 6.20 | 0.32% | 6,453,400 |
| Jul 17, 2025 | 6.15 | 6.25 | 6.15 | 6.18 | 6.18 | 0.49% | 7,188,000 |
| Jul 16, 2025 | 6.30 | 6.32 | 6.11 | 6.15 | 6.15 | -2.38% | 14,669,400 |
| Jul 15, 2025 | 6.31 | 6.36 | 6.30 | 6.30 | 6.30 | -0.16% | 4,448,600 |
| Jul 14, 2025 | 6.39 | 6.41 | 6.31 | 6.31 | 6.31 | -1.56% | 6,481,200 |
| Jul 11, 2025 | 6.36 | 6.42 | 6.32 | 6.41 | 6.41 | 0.94% | 6,745,900 |
| Jul 10, 2025 | 6.32 | 6.38 | 6.29 | 6.35 | 6.35 | 0.63% | 3,328,000 |
| Jul 9, 2025 | 6.31 | 6.34 | 6.28 | 6.31 | 6.31 | 0.16% | 5,257,500 |
| Jul 8, 2025 | 6.38 | 6.40 | 6.29 | 6.30 | 6.30 | -1.25% | 4,914,800 |
| Jul 7, 2025 | 6.42 | 6.42 | 6.38 | 6.38 | 6.38 | -0.62% | 4,842,600 |
| Jul 4, 2025 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 0.78% | 2,577,300 |
| Jul 3, 2025 | 6.34 | 6.40 | 6.34 | 6.37 | 6.37 | 0.47% | 3,640,600 |
| Jul 2, 2025 | 6.38 | 6.42 | 6.32 | 6.34 | 6.34 | -0.63% | 6,683,400 |
| Jul 1, 2025 | 6.31 | 6.38 | 6.30 | 6.38 | 6.38 | 1.27% | 2,543,800 |
| Jun 30, 2025 | 6.33 | 6.35 | 6.28 | 6.30 | 6.30 | -0.16% | 6,014,000 |
| Jun 26, 2025 | 6.30 | 6.32 | 6.29 | 6.31 | 6.31 | 0.48% | 8,830,900 |
| Jun 25, 2025 | 6.38 | 6.42 | 6.28 | 6.28 | 6.28 | -0.95% | 8,055,000 |
| Jun 24, 2025 | 6.31 | 6.36 | 6.30 | 6.34 | 6.34 | 0.63% | 7,079,400 |
| Jun 23, 2025 | 6.28 | 6.34 | 6.24 | 6.30 | 6.30 | - | 6,349,800 |
| Jun 20, 2025 | 6.25 | 6.35 | 6.24 | 6.30 | 6.30 | 0.96% | 7,881,600 |
| Jun 19, 2025 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | -0.79% | 4,314,600 |
| Jun 18, 2025 | 6.29 | 6.32 | 6.28 | 6.29 | 6.29 | - | 11,784,500 |
| Jun 17, 2025 | 6.32 | 6.33 | 6.25 | 6.29 | 6.29 | -0.47% | 7,402,200 |
| Jun 16, 2025 | 6.34 | 6.36 | 6.28 | 6.32 | 6.32 | -0.63% | 7,009,100 |
| Jun 13, 2025 | 6.38 | 6.39 | 6.34 | 6.36 | 6.36 | -0.47% | 5,609,400 |
| Jun 12, 2025 | 6.38 | 6.39 | 6.36 | 6.39 | 6.39 | 0.16% | 9,988,500 |
| Jun 11, 2025 | 6.37 | 6.41 | 6.35 | 6.38 | 6.38 | - | 11,334,700 |
| Jun 10, 2025 | 6.38 | 6.40 | 6.36 | 6.38 | 6.38 | 0.31% | 5,473,900 |
| Jun 9, 2025 | 6.37 | 6.41 | 6.36 | 6.36 | 6.36 | 0.16% | 2,677,100 |
| Jun 6, 2025 | 6.40 | 6.41 | 6.35 | 6.35 | 6.35 | -0.78% | 5,824,400 |
| Jun 5, 2025 | 6.45 | 6.45 | 6.38 | 6.40 | 6.40 | -0.16% | 8,388,700 |
| Jun 4, 2025 | 6.54 | 6.54 | 6.36 | 6.41 | 6.41 | -1.08% | 12,377,200 |
| Jun 3, 2025 | 6.45 | 6.54 | 6.45 | 6.48 | 6.48 | 0.78% | 9,090,300 |
| May 30, 2025 | 6.53 | 6.57 | 6.43 | 6.43 | 6.43 | -1.38% | 32,828,300 |
| May 29, 2025 | 6.68 | 6.69 | 6.50 | 6.52 | 6.52 | -2.25% | 15,500,600 |
| May 28, 2025 | 6.86 | 6.88 | 6.62 | 6.67 | 6.67 | -2.63% | 9,963,200 |
| May 27, 2025 | 6.88 | 6.90 | 6.82 | 6.85 | 6.85 | -0.44% | 9,908,500 |
| May 26, 2025 | 6.82 | 6.93 | 6.78 | 6.88 | 6.88 | 1.33% | 5,327,000 |
| May 23, 2025 | 6.73 | 6.79 | 6.72 | 6.79 | 6.79 | 1.19% | 6,596,500 |
| May 22, 2025 | 6.71 | 6.73 | 6.68 | 6.71 | 6.71 | - | 8,673,400 |