RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 7.71
-0.12 (-1.53%)
At close: Dec 31, 2025
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.83 | 7.83 | 7.68 | 7.71 | 7.71 | -1.53% | 9,360,200 |
| Dec 30, 2025 | 7.72 | 7.83 | 7.72 | 7.83 | 7.83 | 1.16% | 6,025,200 |
| Dec 29, 2025 | 7.79 | 7.79 | 7.66 | 7.74 | 7.74 | -0.77% | 7,571,200 |
| Dec 26, 2025 | 7.74 | 7.80 | 7.67 | 7.80 | 7.80 | 0.78% | 2,060,200 |
| Dec 24, 2025 | 7.74 | 7.74 | 7.70 | 7.74 | 7.74 | - | 1,132,800 |
| Dec 23, 2025 | 7.73 | 7.75 | 7.67 | 7.74 | 7.74 | 0.13% | 3,292,200 |
| Dec 22, 2025 | 7.71 | 7.75 | 7.64 | 7.73 | 7.73 | 0.26% | 3,530,300 |
| Dec 19, 2025 | 7.54 | 7.75 | 7.53 | 7.71 | 7.71 | 2.25% | 7,925,600 |
| Dec 18, 2025 | 7.55 | 7.58 | 7.52 | 7.54 | 7.54 | -0.79% | 3,299,700 |
| Dec 17, 2025 | 7.65 | 7.65 | 7.51 | 7.60 | 7.60 | -0.65% | 4,928,900 |
| Dec 16, 2025 | 7.53 | 7.69 | 7.52 | 7.65 | 7.65 | 1.59% | 8,360,800 |
| Dec 15, 2025 | 7.49 | 7.54 | 7.47 | 7.53 | 7.53 | 0.40% | 5,409,100 |
| Dec 12, 2025 | 7.49 | 7.52 | 7.41 | 7.50 | 7.50 | 0.13% | 6,423,600 |
| Dec 11, 2025 | 7.35 | 7.49 | 7.33 | 7.49 | 7.49 | 1.90% | 6,678,400 |
| Dec 10, 2025 | 7.36 | 7.36 | 7.32 | 7.35 | 7.35 | -0.68% | 1,685,900 |
| Dec 9, 2025 | 7.25 | 7.40 | 7.23 | 7.40 | 7.40 | 2.07% | 6,238,700 |
| Dec 8, 2025 | 7.31 | 7.31 | 7.22 | 7.25 | 7.25 | -0.82% | 2,898,700 |
| Dec 5, 2025 | 7.28 | 7.31 | 7.24 | 7.31 | 7.31 | 0.41% | 5,176,600 |
| Dec 4, 2025 | 7.26 | 7.34 | 7.26 | 7.28 | 7.28 | 0.28% | 12,998,400 |
| Dec 3, 2025 | 7.24 | 7.29 | 7.20 | 7.26 | 7.26 | 0.14% | 3,341,200 |
| Dec 2, 2025 | 7.06 | 7.25 | 7.06 | 7.25 | 7.25 | 2.98% | 9,027,500 |
| Dec 1, 2025 | 6.95 | 7.11 | 6.95 | 7.04 | 7.04 | 1.29% | 9,549,900 |
| Nov 28, 2025 | 6.99 | 7.00 | 6.93 | 6.95 | 6.95 | -0.57% | 4,541,500 |
| Nov 27, 2025 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | - | 3,418,600 |
| Nov 26, 2025 | 6.97 | 7.00 | 6.95 | 6.99 | 6.99 | 0.58% | 4,815,100 |
| Nov 25, 2025 | 6.96 | 6.98 | 6.91 | 6.95 | 6.95 | -0.29% | 2,621,300 |
| Nov 24, 2025 | 6.90 | 6.97 | 6.89 | 6.97 | 6.97 | 0.72% | 5,622,400 |
| Nov 21, 2025 | 6.91 | 6.92 | 6.89 | 6.92 | 6.92 | 0.14% | 5,418,800 |
| Nov 20, 2025 | 6.89 | 6.95 | 6.89 | 6.91 | 6.91 | 0.29% | 3,949,300 |
| Nov 19, 2025 | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | - | 3,756,900 |
| Nov 18, 2025 | 6.92 | 6.95 | 6.87 | 6.89 | 6.89 | -0.43% | 2,662,900 |
| Nov 17, 2025 | 6.88 | 6.94 | 6.88 | 6.92 | 6.92 | 0.58% | 5,861,500 |
| Nov 14, 2025 | 6.89 | 6.90 | 6.85 | 6.88 | 6.88 | -0.29% | 4,446,600 |
| Nov 13, 2025 | 6.91 | 6.93 | 6.88 | 6.90 | 6.90 | 0.15% | 5,813,600 |
| Nov 12, 2025 | 6.82 | 6.97 | 6.82 | 6.89 | 6.89 | 1.17% | 10,751,200 |
| Nov 11, 2025 | 6.87 | 6.91 | 6.81 | 6.81 | 6.81 | -0.87% | 2,855,200 |
| Nov 10, 2025 | 6.78 | 6.88 | 6.78 | 6.87 | 6.87 | 1.48% | 3,113,200 |
| Nov 7, 2025 | 6.82 | 6.85 | 6.76 | 6.77 | 6.77 | -0.73% | 6,189,700 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -0.73% | 3,987,700 |
| Nov 5, 2025 | 6.92 | 6.95 | 6.84 | 6.87 | 6.87 | -0.72% | 3,555,300 |
| Nov 4, 2025 | 6.84 | 7.02 | 6.84 | 6.92 | 6.92 | 1.17% | 9,096,400 |
| Nov 3, 2025 | 6.77 | 6.84 | 6.76 | 6.84 | 6.84 | 1.03% | 7,982,100 |
| Oct 31, 2025 | 6.82 | 6.82 | 6.77 | 6.77 | 6.77 | -0.73% | 5,369,700 |
| Oct 30, 2025 | 6.79 | 6.82 | 6.77 | 6.82 | 6.82 | 0.44% | 13,207,700 |
| Oct 29, 2025 | 6.79 | 6.82 | 6.77 | 6.79 | 6.79 | 0.15% | 6,447,900 |
| Oct 28, 2025 | 6.77 | 6.82 | 6.77 | 6.78 | 6.78 | 0.15% | 8,474,200 |
| Oct 27, 2025 | 6.78 | 6.82 | 6.75 | 6.77 | 6.77 | 0.45% | 10,492,600 |
| 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 |