RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 7.43
-0.04 (-0.54%)
At close: Oct 2, 2026
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.47 | 7.47 | 7.41 | 7.43 | 7.43 | -0.54% | 10,438,800 |
| Oct 1, 2026 | 7.50 | 7.51 | 7.42 | 7.47 | 7.47 | -0.40% | 7,826,800 |
| Sep 30, 2026 | 7.56 | 7.63 | 7.50 | 7.50 | 7.50 | -0.53% | 11,939,600 |
| Sep 29, 2026 | 7.85 | 7.85 | 7.54 | 7.54 | 7.54 | -3.83% | 10,336,000 |
| Sep 28, 2026 | 7.81 | 7.85 | 7.78 | 7.84 | 7.84 | 0.64% | 2,372,400 |
| Sep 25, 2026 | 7.85 | 7.87 | 7.78 | 7.79 | 7.79 | -0.51% | 2,889,500 |
| Sep 24, 2026 | 7.86 | 7.89 | 7.82 | 7.83 | 7.83 | -0.38% | 9,991,000 |
| Sep 23, 2026 | 7.92 | 7.93 | 7.83 | 7.86 | 7.86 | -0.51% | 9,461,900 |
| Sep 22, 2026 | 7.82 | 7.92 | 7.82 | 7.90 | 7.90 | 1.02% | 7,273,300 |
| Sep 21, 2026 | 7.84 | 7.85 | 7.79 | 7.82 | 7.82 | -0.51% | 5,826,500 |
| Sep 18, 2026 | 7.81 | 7.86 | 7.77 | 7.86 | 7.86 | 0.64% | 15,712,000 |
| Sep 17, 2026 | 7.78 | 7.82 | 7.72 | 7.81 | 7.81 | 0.51% | 11,110,700 |
| Sep 15, 2026 | 7.83 | 7.84 | 7.72 | 7.77 | 7.77 | -0.77% | 11,530,600 |
| Sep 14, 2026 | 7.85 | 7.85 | 7.73 | 7.83 | 7.83 | 1.03% | 8,983,900 |
| Sep 11, 2026 | 8.13 | 8.13 | 7.90 | 7.90 | 7.75 | -2.83% | 10,345,700 |
| Sep 10, 2026 | 8.23 | 8.23 | 8.10 | 8.13 | 7.98 | -1.09% | 8,540,900 |
| Sep 9, 2026 | 8.35 | 8.38 | 8.22 | 8.22 | 8.06 | -1.56% | 15,016,800 |
| Sep 8, 2026 | 8.36 | 8.38 | 8.33 | 8.35 | 8.19 | - | 8,203,200 |
| Sep 7, 2026 | 8.30 | 8.37 | 8.29 | 8.35 | 8.19 | 0.72% | 7,018,100 |
| Sep 4, 2026 | 8.31 | 8.33 | 8.18 | 8.29 | 8.13 | -0.24% | 17,008,700 |
| Sep 3, 2026 | 8.30 | 8.34 | 8.26 | 8.31 | 8.15 | 0.12% | 15,260,400 |
| Sep 2, 2026 | 8.34 | 8.35 | 8.25 | 8.30 | 8.14 | -0.48% | 20,847,000 |
| Sep 1, 2026 | 8.50 | 8.61 | 8.25 | 8.34 | 8.18 | -3.92% | 28,141,100 |
| Aug 28, 2026 | 8.61 | 8.68 | 8.29 | 8.68 | 8.52 | 0.93% | 17,118,400 |
| Aug 27, 2026 | 8.60 | 8.65 | 8.58 | 8.60 | 8.44 | - | 4,826,100 |
| Aug 26, 2026 | 8.62 | 8.65 | 8.59 | 8.60 | 8.44 | -0.23% | 3,114,000 |
| Aug 24, 2026 | 8.60 | 8.62 | 8.58 | 8.62 | 8.46 | 0.23% | 2,417,700 |
| Aug 21, 2026 | 8.55 | 8.61 | 8.54 | 8.60 | 8.44 | 0.47% | 3,798,800 |
| Aug 20, 2026 | 8.64 | 8.64 | 8.51 | 8.56 | 8.40 | -0.47% | 6,113,700 |
| Aug 19, 2026 | 8.68 | 8.70 | 8.59 | 8.60 | 8.44 | -0.92% | 3,963,100 |
| Aug 18, 2026 | 8.59 | 8.75 | 8.59 | 8.68 | 8.52 | 1.05% | 3,760,900 |
| Aug 17, 2026 | 8.65 | 8.65 | 8.55 | 8.59 | 8.43 | -0.69% | 4,669,300 |
| Aug 14, 2026 | 8.69 | 8.70 | 8.65 | 8.65 | 8.49 | -0.46% | 2,052,700 |
| Aug 13, 2026 | 8.70 | 8.71 | 8.67 | 8.69 | 8.53 | -0.11% | 2,765,300 |
| Aug 12, 2026 | 8.73 | 8.78 | 8.67 | 8.70 | 8.53 | -0.34% | 4,844,100 |
| Aug 11, 2026 | 8.88 | 8.90 | 8.72 | 8.73 | 8.56 | -1.69% | 3,792,000 |
| Aug 10, 2026 | 8.83 | 8.94 | 8.75 | 8.88 | 8.71 | 0.57% | 2,692,100 |
| Aug 7, 2026 | 8.86 | 8.87 | 8.72 | 8.83 | 8.66 | -0.34% | 5,822,000 |
| Aug 6, 2026 | 8.85 | 8.90 | 8.78 | 8.86 | 8.69 | 0.11% | 6,045,900 |
| Aug 5, 2026 | 8.74 | 8.85 | 8.70 | 8.85 | 8.68 | 1.26% | 6,283,200 |
| Aug 4, 2026 | 8.66 | 8.77 | 8.62 | 8.74 | 8.57 | 0.92% | 7,366,300 |
| Aug 3, 2026 | 8.55 | 8.66 | 8.52 | 8.66 | 8.50 | 1.29% | 7,300,000 |
| Jul 31, 2026 | 8.50 | 8.59 | 8.39 | 8.55 | 8.39 | 0.59% | 16,145,700 |
| Jul 30, 2026 | 8.48 | 8.50 | 8.42 | 8.50 | 8.34 | 0.12% | 5,959,200 |
| Jul 29, 2026 | 8.44 | 8.51 | 8.41 | 8.49 | 8.33 | 0.59% | 3,303,400 |
| Jul 28, 2026 | 8.38 | 8.45 | 8.35 | 8.44 | 8.28 | 0.72% | 4,446,800 |
| Jul 27, 2026 | 8.45 | 8.46 | 8.36 | 8.38 | 8.22 | -0.83% | 6,244,200 |
| Jul 24, 2026 | 8.46 | 8.48 | 8.38 | 8.45 | 8.29 | -0.12% | 3,459,000 |
| Jul 23, 2026 | 8.47 | 8.50 | 8.43 | 8.46 | 8.30 | -0.12% | 2,274,700 |
| Jul 22, 2026 | 8.48 | 8.49 | 8.41 | 8.47 | 8.31 | -0.24% | 3,946,000 |