Skip to main content
logo
RHB Bank Berhad (KLSE:RHBBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.21
+0.01 (0.12%)
At close: May 29, 2026

RHB Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20268.208.248.148.218.210.12%26,707,800
May 28, 20268.298.368.088.208.20-1.09%9,980,200
May 26, 20268.248.298.228.298.290.61%4,744,800
May 25, 20268.258.298.238.248.24-0.12%2,067,900
May 22, 20268.258.308.228.258.25-12,817,100
May 21, 20268.318.328.248.258.25-0.72%8,895,100
May 20, 20268.258.328.228.318.310.73%7,737,400
May 19, 20268.228.278.228.258.250.36%5,242,700
May 18, 20268.278.308.228.228.22-0.60%3,627,400
May 15, 20268.358.358.258.278.27-0.48%6,409,500
May 14, 20268.358.358.288.318.31-0.48%1,986,400
May 13, 20268.368.378.318.358.35-3,215,300
May 12, 20268.288.368.288.358.350.85%4,310,000
May 11, 20268.308.338.278.288.28-0.24%2,911,100
May 8, 20268.388.408.298.308.30-0.36%5,051,800
May 7, 20268.318.408.298.338.330.73%9,080,900
May 6, 20268.208.318.188.278.271.10%7,183,500
May 5, 20268.218.248.168.188.18-0.24%2,167,200
May 4, 20268.188.228.158.208.200.74%4,027,900
Apr 30, 20268.208.248.118.148.14-0.85%6,173,000
Apr 29, 20268.228.228.198.218.21-0.24%6,687,700
Apr 28, 20268.208.238.178.238.230.37%5,167,000
Apr 27, 20268.258.268.188.208.20-0.61%6,230,400
Apr 24, 20268.238.288.208.258.250.24%4,411,800
Apr 23, 20268.298.308.208.238.23-0.48%12,140,400
Apr 22, 20268.268.308.198.278.270.12%8,218,000
Apr 21, 20268.188.318.168.268.260.98%7,868,400
Apr 20, 20268.178.228.138.188.18-3,514,100
Apr 17, 20268.138.228.108.188.180.99%6,427,000
Apr 16, 20268.088.148.038.108.100.62%7,267,700
Apr 15, 20268.148.168.038.058.05-0.62%6,790,800
Apr 14, 20268.058.208.058.108.101.12%10,848,200
Apr 13, 20268.128.127.998.018.01-1.72%7,692,300
Apr 10, 20268.058.178.058.158.151.88%14,023,600
Apr 9, 20268.258.258.008.008.00-3.26%10,534,700
Apr 8, 20268.328.338.238.278.271.60%8,624,200
Apr 7, 20268.168.238.128.148.14-4,673,000
Apr 6, 20268.308.358.138.148.14-2.16%6,220,100
Apr 3, 20268.548.588.318.328.32-2.58%8,174,000
Apr 2, 20268.598.628.508.548.54-1.04%12,385,700
Apr 1, 20268.508.638.498.638.632.25%8,047,300
Mar 31, 20268.298.448.218.448.442.06%13,021,500
Mar 30, 20268.368.378.178.278.27-2.01%10,702,700
Mar 27, 20268.568.568.398.448.44-1.40%3,931,200
Mar 26, 20268.558.598.538.568.560.35%3,802,200
Mar 25, 20268.498.608.438.538.530.95%7,550,000
Mar 24, 20268.588.608.418.458.45-0.94%12,966,400
Mar 19, 20268.468.628.418.538.530.35%9,723,300
Mar 18, 20268.358.538.358.508.501.80%6,874,800
Mar 17, 20268.268.408.268.358.351.21%5,472,800