RHB Bank Berhad (KLSE:RHBBANK)
Malaysia · Delayed Price · Currency is MYR 8.30
-0.03 (-0.36%)
At close: May 8, 2026
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 8.23 | 8.28 | 8.20 | 8.25 | 8.25 | 0.24% | 4,411,800 |
| Apr 23, 2026 | 8.29 | 8.30 | 8.20 | 8.23 | 8.23 | -0.48% | 12,140,400 |
| Apr 22, 2026 | 8.26 | 8.30 | 8.19 | 8.27 | 8.27 | 0.12% | 8,218,000 |
| Apr 21, 2026 | 8.18 | 8.31 | 8.16 | 8.26 | 8.26 | 0.98% | 7,868,400 |
| Apr 20, 2026 | 8.17 | 8.22 | 8.13 | 8.18 | 8.18 | - | 3,514,100 |
| Apr 17, 2026 | 8.13 | 8.22 | 8.10 | 8.18 | 8.18 | 0.99% | 6,427,000 |
| Apr 16, 2026 | 8.08 | 8.14 | 8.03 | 8.10 | 8.10 | 0.62% | 7,267,700 |
| Apr 15, 2026 | 8.14 | 8.16 | 8.03 | 8.05 | 8.05 | -0.62% | 6,790,800 |
| Apr 14, 2026 | 8.05 | 8.20 | 8.05 | 8.10 | 8.10 | 1.12% | 10,848,200 |
| Apr 13, 2026 | 8.12 | 8.12 | 7.99 | 8.01 | 8.01 | -1.72% | 7,692,300 |
| Apr 10, 2026 | 8.05 | 8.17 | 8.05 | 8.15 | 8.15 | 1.88% | 14,023,600 |
| Apr 9, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -3.26% | 10,534,700 |
| Apr 8, 2026 | 8.32 | 8.33 | 8.23 | 8.27 | 8.27 | 1.60% | 8,624,200 |
| Apr 7, 2026 | 8.16 | 8.23 | 8.12 | 8.14 | 8.14 | - | 4,673,000 |
| Apr 6, 2026 | 8.30 | 8.35 | 8.13 | 8.14 | 8.14 | -2.16% | 6,220,100 |
| Apr 3, 2026 | 8.54 | 8.58 | 8.31 | 8.32 | 8.32 | -2.58% | 8,174,000 |
| Apr 2, 2026 | 8.59 | 8.62 | 8.50 | 8.54 | 8.54 | -1.04% | 12,385,700 |
| Apr 1, 2026 | 8.50 | 8.63 | 8.49 | 8.63 | 8.63 | 2.25% | 8,047,300 |
| Mar 31, 2026 | 8.29 | 8.44 | 8.21 | 8.44 | 8.44 | 2.06% | 13,021,500 |
| Mar 30, 2026 | 8.36 | 8.37 | 8.17 | 8.27 | 8.27 | -2.01% | 10,702,700 |
| Mar 27, 2026 | 8.56 | 8.56 | 8.39 | 8.44 | 8.44 | -1.40% | 3,931,200 |
| Mar 26, 2026 | 8.55 | 8.59 | 8.53 | 8.56 | 8.56 | 0.35% | 3,802,200 |
| Mar 25, 2026 | 8.49 | 8.60 | 8.43 | 8.53 | 8.53 | 0.95% | 7,550,000 |
| Mar 24, 2026 | 8.58 | 8.60 | 8.41 | 8.45 | 8.45 | -0.94% | 12,966,400 |
| Mar 19, 2026 | 8.46 | 8.62 | 8.41 | 8.53 | 8.53 | 0.35% | 9,723,300 |
| Mar 18, 2026 | 8.35 | 8.53 | 8.35 | 8.50 | 8.50 | 1.80% | 6,874,800 |
| Mar 17, 2026 | 8.26 | 8.40 | 8.26 | 8.35 | 8.35 | 1.21% | 5,472,800 |
| Mar 16, 2026 | 8.29 | 8.29 | 8.16 | 8.25 | 8.25 | -0.48% | 7,190,200 |
| Mar 13, 2026 | 8.26 | 8.30 | 8.17 | 8.29 | 8.29 | -3.83% | 15,214,400 |
| Mar 12, 2026 | 8.62 | 8.64 | 8.59 | 8.62 | 8.27 | 0.12% | 13,991,600 |
| Mar 11, 2026 | 8.51 | 8.63 | 8.48 | 8.61 | 8.26 | 1.29% | 8,256,000 |
| Mar 10, 2026 | 8.36 | 8.56 | 8.36 | 8.50 | 8.15 | 2.41% | 9,615,600 |
| Mar 9, 2026 | 8.44 | 8.44 | 8.19 | 8.30 | 7.96 | -2.12% | 15,723,700 |
| Mar 6, 2026 | 8.48 | 8.50 | 8.45 | 8.48 | 8.14 | -0.24% | 8,354,400 |
| Mar 5, 2026 | 8.52 | 8.58 | 8.48 | 8.50 | 8.15 | - | 12,476,500 |
| Mar 4, 2026 | 8.60 | 8.61 | 8.47 | 8.50 | 8.15 | -1.16% | 12,934,500 |
| Mar 3, 2026 | 8.47 | 8.65 | 8.46 | 8.60 | 8.25 | 1.65% | 10,389,600 |
| Mar 2, 2026 | 8.30 | 8.46 | 8.22 | 8.46 | 8.12 | 0.71% | 9,191,900 |
| Feb 27, 2026 | 8.30 | 8.40 | 8.18 | 8.40 | 8.06 | 1.20% | 24,752,000 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.18 | 8.30 | 7.96 | -0.12% | 4,895,600 |
| Feb 25, 2026 | 8.28 | 8.33 | 8.25 | 8.31 | 7.97 | 0.36% | 3,621,500 |