RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 6.57
+0.02 (0.31%)
At close: Sep 23, 2025
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 6.26 | 6.34 | 6.26 | 6.34 | 6.20 | 1.28% | 5,190,000 |
| Aug 7, 2025 | 6.26 | 6.28 | 6.25 | 6.26 | 6.12 | - | 5,081,300 |
| Aug 6, 2025 | 6.20 | 6.28 | 6.20 | 6.26 | 6.12 | 0.97% | 12,993,400 |
| Aug 5, 2025 | 6.20 | 6.25 | 6.17 | 6.20 | 6.06 | 0.16% | 10,261,500 |
| Aug 4, 2025 | 6.19 | 6.23 | 6.17 | 6.19 | 6.05 | - | 7,363,400 |
| Aug 1, 2025 | 6.14 | 6.23 | 6.14 | 6.19 | 6.05 | 0.98% | 8,720,600 |
| Jul 31, 2025 | 6.20 | 6.23 | 6.13 | 6.13 | 5.99 | -1.13% | 18,300,000 |
| Jul 30, 2025 | 6.21 | 6.23 | 6.17 | 6.20 | 6.06 | -0.16% | 5,839,700 |
| Jul 29, 2025 | 6.28 | 6.31 | 6.21 | 6.21 | 6.07 | -1.11% | 4,354,900 |
| Jul 28, 2025 | 6.25 | 6.32 | 6.23 | 6.28 | 6.14 | 0.96% | 6,685,700 |
| Jul 25, 2025 | 6.24 | 6.26 | 6.22 | 6.22 | 6.08 | -0.48% | 2,808,300 |
| Jul 24, 2025 | 6.25 | 6.26 | 6.18 | 6.25 | 6.11 | - | 3,473,200 |
| Jul 23, 2025 | 6.14 | 6.25 | 6.12 | 6.25 | 6.11 | 1.79% | 5,705,400 |
| Jul 22, 2025 | 6.18 | 6.20 | 6.12 | 6.14 | 6.00 | -0.65% | 8,059,600 |
| Jul 21, 2025 | 6.21 | 6.23 | 6.17 | 6.18 | 6.04 | -0.32% | 3,145,600 |
| Jul 18, 2025 | 6.18 | 6.25 | 6.18 | 6.20 | 6.06 | 0.32% | 6,453,400 |
| Jul 17, 2025 | 6.15 | 6.25 | 6.15 | 6.18 | 6.04 | 0.49% | 7,188,000 |
| Jul 16, 2025 | 6.30 | 6.32 | 6.11 | 6.15 | 6.01 | -2.38% | 14,669,400 |
| Jul 15, 2025 | 6.31 | 6.36 | 6.30 | 6.30 | 6.16 | -0.16% | 4,448,600 |
| Jul 14, 2025 | 6.39 | 6.41 | 6.31 | 6.31 | 6.17 | -1.56% | 6,481,200 |
| Jul 11, 2025 | 6.36 | 6.42 | 6.32 | 6.41 | 6.26 | 0.94% | 6,745,900 |
| Jul 10, 2025 | 6.32 | 6.38 | 6.29 | 6.35 | 6.21 | 0.63% | 3,328,000 |
| Jul 9, 2025 | 6.31 | 6.34 | 6.28 | 6.31 | 6.17 | 0.16% | 5,257,500 |