RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 8.29
-0.02 (-0.24%)
At close: Jul 10, 2026
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.42 | 8.44 | 8.34 | 8.37 | 8.37 | -0.83% | 3,946,800 |
| Jun 10, 2026 | 8.43 | 8.47 | 8.35 | 8.44 | 8.44 | 0.60% | 5,962,100 |
| Jun 9, 2026 | 8.39 | 8.44 | 8.32 | 8.39 | 8.39 | - | 3,231,800 |
| Jun 8, 2026 | 8.42 | 8.45 | 8.38 | 8.39 | 8.39 | -1.06% | 5,399,700 |
| Jun 5, 2026 | 8.50 | 8.58 | 8.47 | 8.48 | 8.48 | -0.12% | 3,519,700 |
| Jun 4, 2026 | 8.39 | 8.58 | 8.38 | 8.49 | 8.49 | 1.07% | 15,735,600 |
| Jun 3, 2026 | 8.60 | 8.60 | 8.24 | 8.40 | 8.40 | 2.31% | 12,093,600 |
| May 29, 2026 | 8.20 | 8.24 | 8.14 | 8.21 | 8.21 | 0.12% | 26,707,800 |
| May 28, 2026 | 8.29 | 8.36 | 8.08 | 8.20 | 8.20 | -1.09% | 9,980,200 |
| May 26, 2026 | 8.24 | 8.29 | 8.22 | 8.29 | 8.29 | 0.61% | 4,744,800 |
| May 25, 2026 | 8.25 | 8.29 | 8.23 | 8.24 | 8.24 | -0.12% | 2,067,900 |
| May 22, 2026 | 8.25 | 8.30 | 8.22 | 8.25 | 8.25 | - | 12,817,100 |
| May 21, 2026 | 8.31 | 8.32 | 8.24 | 8.25 | 8.25 | -0.72% | 8,895,100 |
| May 20, 2026 | 8.25 | 8.32 | 8.22 | 8.31 | 8.31 | 0.73% | 7,737,400 |
| May 19, 2026 | 8.22 | 8.27 | 8.22 | 8.25 | 8.25 | 0.36% | 5,242,700 |
| May 18, 2026 | 8.27 | 8.30 | 8.22 | 8.22 | 8.22 | -0.60% | 3,627,400 |
| May 15, 2026 | 8.35 | 8.35 | 8.25 | 8.27 | 8.27 | -0.48% | 6,409,500 |
| May 14, 2026 | 8.35 | 8.35 | 8.28 | 8.31 | 8.31 | -0.48% | 1,986,400 |
| May 13, 2026 | 8.36 | 8.37 | 8.31 | 8.35 | 8.35 | - | 3,215,300 |
| May 12, 2026 | 8.28 | 8.36 | 8.28 | 8.35 | 8.35 | 0.85% | 4,310,000 |
| May 11, 2026 | 8.30 | 8.33 | 8.27 | 8.28 | 8.28 | -0.24% | 2,911,100 |
| May 8, 2026 | 8.38 | 8.40 | 8.29 | 8.30 | 8.30 | -0.36% | 5,051,800 |
| May 7, 2026 | 8.31 | 8.40 | 8.29 | 8.33 | 8.33 | 0.73% | 9,080,900 |
| May 6, 2026 | 8.20 | 8.31 | 8.18 | 8.27 | 8.27 | 1.10% | 7,183,500 |
| May 5, 2026 | 8.21 | 8.24 | 8.16 | 8.18 | 8.18 | -0.24% | 2,167,200 |
| May 4, 2026 | 8.18 | 8.22 | 8.15 | 8.20 | 8.20 | 0.74% | 4,027,900 |
| Apr 30, 2026 | 8.20 | 8.24 | 8.11 | 8.14 | 8.14 | -0.85% | 6,173,000 |
| Apr 29, 2026 | 8.22 | 8.22 | 8.19 | 8.21 | 8.21 | -0.24% | 6,687,700 |
| Apr 28, 2026 | 8.20 | 8.23 | 8.17 | 8.23 | 8.23 | 0.37% | 5,167,000 |
| Apr 27, 2026 | 8.25 | 8.26 | 8.18 | 8.20 | 8.20 | -0.61% | 6,230,400 |