RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 8.60
+0.04 (0.47%)
At close: Aug 21, 2026
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.55 | 8.61 | 8.54 | 8.60 | 8.60 | 0.47% | 3,798,800 |
| Aug 20, 2026 | 8.64 | 8.64 | 8.51 | 8.56 | 8.56 | -0.47% | 6,113,700 |
| Aug 19, 2026 | 8.68 | 8.70 | 8.59 | 8.60 | 8.60 | -0.92% | 3,963,100 |
| Aug 18, 2026 | 8.59 | 8.75 | 8.59 | 8.68 | 8.68 | 1.05% | 3,760,900 |
| Aug 17, 2026 | 8.65 | 8.65 | 8.55 | 8.59 | 8.59 | -0.69% | 4,669,300 |
| Aug 14, 2026 | 8.69 | 8.70 | 8.65 | 8.65 | 8.65 | -0.46% | 2,052,700 |
| Aug 13, 2026 | 8.70 | 8.71 | 8.67 | 8.69 | 8.69 | -0.11% | 2,765,300 |
| Aug 12, 2026 | 8.73 | 8.78 | 8.67 | 8.70 | 8.70 | -0.34% | 4,844,100 |
| Aug 11, 2026 | 8.88 | 8.90 | 8.72 | 8.73 | 8.73 | -1.69% | 3,792,000 |
| Aug 10, 2026 | 8.83 | 8.94 | 8.75 | 8.88 | 8.88 | 0.57% | 2,692,100 |
| Aug 7, 2026 | 8.86 | 8.87 | 8.72 | 8.83 | 8.83 | -0.34% | 5,822,000 |
| Aug 6, 2026 | 8.85 | 8.90 | 8.78 | 8.86 | 8.86 | 0.11% | 6,045,900 |
| Aug 5, 2026 | 8.74 | 8.85 | 8.70 | 8.85 | 8.85 | 1.26% | 6,283,200 |
| Aug 4, 2026 | 8.66 | 8.77 | 8.62 | 8.74 | 8.74 | 0.92% | 7,366,300 |
| Aug 3, 2026 | 8.55 | 8.66 | 8.52 | 8.66 | 8.66 | 1.29% | 7,300,000 |
| Jul 31, 2026 | 8.50 | 8.59 | 8.39 | 8.55 | 8.55 | 0.59% | 16,145,700 |
| Jul 30, 2026 | 8.48 | 8.50 | 8.42 | 8.50 | 8.50 | 0.12% | 5,959,200 |
| Jul 29, 2026 | 8.44 | 8.51 | 8.41 | 8.49 | 8.49 | 0.59% | 3,303,400 |
| Jul 28, 2026 | 8.38 | 8.45 | 8.35 | 8.44 | 8.44 | 0.72% | 4,446,800 |
| Jul 27, 2026 | 8.45 | 8.46 | 8.36 | 8.38 | 8.38 | -0.83% | 6,244,200 |
| Jul 24, 2026 | 8.46 | 8.48 | 8.38 | 8.45 | 8.45 | -0.12% | 3,459,000 |
| Jul 23, 2026 | 8.47 | 8.50 | 8.43 | 8.46 | 8.46 | -0.12% | 2,274,700 |
| Jul 22, 2026 | 8.48 | 8.49 | 8.41 | 8.47 | 8.47 | -0.24% | 3,946,000 |
| Jul 21, 2026 | 8.38 | 8.50 | 8.37 | 8.49 | 8.49 | 1.43% | 4,724,500 |
| Jul 20, 2026 | 8.53 | 8.53 | 8.36 | 8.37 | 8.37 | -1.88% | 4,515,300 |
| Jul 17, 2026 | 8.47 | 8.54 | 8.40 | 8.53 | 8.53 | 0.71% | 4,318,800 |
| Jul 16, 2026 | 8.44 | 8.50 | 8.41 | 8.47 | 8.47 | 0.36% | 3,046,600 |
| Jul 15, 2026 | 8.44 | 8.44 | 8.35 | 8.44 | 8.44 | - | 4,082,500 |
| Jul 14, 2026 | 8.40 | 8.44 | 8.35 | 8.44 | 8.44 | 0.60% | 2,812,300 |
| Jul 13, 2026 | 8.30 | 8.43 | 8.28 | 8.39 | 8.39 | 1.21% | 2,723,200 |
| Jul 10, 2026 | 8.33 | 8.35 | 8.28 | 8.29 | 8.29 | -0.24% | 6,102,000 |
| Jul 9, 2026 | 8.25 | 8.33 | 8.22 | 8.31 | 8.31 | 0.73% | 10,097,800 |
| Jul 8, 2026 | 8.25 | 8.31 | 8.25 | 8.25 | 8.25 | - | 4,323,000 |
| Jul 7, 2026 | 8.28 | 8.28 | 8.24 | 8.25 | 8.25 | - | 3,538,700 |
| Jul 6, 2026 | 8.25 | 8.26 | 8.23 | 8.25 | 8.25 | - | 2,997,100 |
| Jul 3, 2026 | 8.25 | 8.30 | 8.23 | 8.25 | 8.25 | 0.24% | 6,145,800 |
| Jul 2, 2026 | 8.20 | 8.25 | 8.20 | 8.23 | 8.23 | 0.37% | 1,222,200 |
| Jul 1, 2026 | 8.32 | 8.34 | 8.20 | 8.20 | 8.20 | -0.97% | 4,173,900 |
| Jun 30, 2026 | 8.32 | 8.35 | 8.24 | 8.28 | 8.28 | -0.48% | 6,525,800 |
| Jun 29, 2026 | 8.22 | 8.34 | 8.15 | 8.32 | 8.32 | 1.22% | 4,001,500 |
| Jun 26, 2026 | 8.17 | 8.25 | 8.17 | 8.22 | 8.22 | 0.74% | 2,252,500 |
| Jun 25, 2026 | 8.30 | 8.31 | 8.15 | 8.16 | 8.16 | -1.57% | 5,631,000 |
| Jun 24, 2026 | 8.35 | 8.39 | 8.29 | 8.29 | 8.29 | -0.72% | 3,716,700 |
| Jun 23, 2026 | 8.41 | 8.41 | 8.30 | 8.35 | 8.35 | -0.24% | 4,294,500 |
| Jun 22, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.37 | -0.95% | 2,697,200 |
| Jun 19, 2026 | 8.46 | 8.47 | 8.37 | 8.45 | 8.45 | - | 11,764,700 |
| Jun 18, 2026 | 8.43 | 8.58 | 8.42 | 8.45 | 8.45 | 0.72% | 5,070,500 |
| Jun 16, 2026 | 8.41 | 8.50 | 8.37 | 8.39 | 8.39 | -0.24% | 9,128,700 |
| Jun 15, 2026 | 8.40 | 8.45 | 8.38 | 8.41 | 8.41 | 0.48% | 4,664,400 |
| Jun 12, 2026 | 8.37 | 8.43 | 8.36 | 8.37 | 8.37 | - | 2,388,400 |