Rhone Ma Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	10,000
Jan 26, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	30,500
Jan 23, 2026	0.67	0.67	0.67	0.67	0.67	-	36,000
Jan 22, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	56,000
Jan 20, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	15,600
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	500
Jan 16, 2026	0.68	0.68	0.67	0.68	0.68	-2.86%	31,000
Jan 15, 2026	0.70	0.70	0.70	0.70	0.69	1.45%	18,000
Jan 14, 2026	0.69	0.69	0.69	0.69	0.68	-1.43%	3,000
Jan 13, 2026	0.69	0.70	0.69	0.70	0.69	1.45%	33,500
Jan 12, 2026	0.69	0.69	0.69	0.69	0.68	0.73%	23,000
Jan 9, 2026	0.69	0.69	0.69	0.69	0.67	-0.72%	68,700
Jan 8, 2026	0.69	0.69	0.69	0.69	0.68	1.47%	303,000
Jan 7, 2026	0.69	0.69	0.68	0.68	0.67	-1.45%	13,700
Jan 6, 2026	0.69	0.71	0.68	0.69	0.68	-	71,900
Jan 5, 2026	0.71	0.71	0.68	0.69	0.68	-2.82%	1,336,400
Jan 2, 2026	0.69	0.71	0.69	0.71	0.69	2.90%	436,600
Dec 31, 2025	0.71	0.71	0.68	0.69	0.68	-1.43%	19,500
Dec 30, 2025	0.68	0.70	0.68	0.70	0.69	-1.41%	905,000
Dec 29, 2025	0.71	0.71	0.71	0.71	0.69	0.71%	7,000
Dec 26, 2025	0.72	0.72	0.70	0.71	0.69	2.17%	137,600
Dec 24, 2025	0.69	0.73	0.69	0.69	0.68	2.99%	1,554,000
Dec 23, 2025	0.67	0.67	0.67	0.67	0.66	-2.90%	1,000
Dec 22, 2025	0.70	0.70	0.69	0.69	0.68	-0.72%	6,000
Dec 19, 2025	0.69	0.70	0.69	0.70	0.68	-0.71%	152,900
Dec 17, 2025	0.67	0.70	0.67	0.70	0.69	4.48%	9,700
Dec 16, 2025	0.67	0.67	0.67	0.67	0.66	-4.29%	400
Dec 15, 2025	0.70	0.72	0.70	0.70	0.69	4.48%	7,000
Dec 12, 2025	0.70	0.72	0.67	0.67	0.66	-2.90%	253,100
Dec 9, 2025	0.68	0.69	0.67	0.69	0.68	-	139,700
Dec 8, 2025	0.69	0.69	0.69	0.69	0.68	2.99%	1,800
Dec 4, 2025	0.70	0.70	0.67	0.67	0.66	-4.29%	127,800
Dec 3, 2025	0.65	0.70	0.65	0.70	0.69	4.48%	12,600
Dec 1, 2025	0.69	0.69	0.66	0.67	0.66	1.52%	124,900
Nov 28, 2025	0.69	0.69	0.66	0.66	0.65	-1.49%	65,200
Nov 25, 2025	0.67	0.67	0.67	0.67	0.66	2.29%	222,700
Nov 24, 2025	0.67	0.69	0.65	0.66	0.64	-6.43%	280,000
Nov 20, 2025	0.70	0.70	0.70	0.70	0.69	1.45%	115,700
Nov 19, 2025	0.69	0.70	0.67	0.69	0.68	-	62,600
Nov 18, 2025	0.69	0.69	0.69	0.69	0.68	-	7,000
Nov 17, 2025	0.68	0.69	0.68	0.69	0.68	-1.43%	55,000
Nov 11, 2025	0.70	0.70	0.70	0.70	0.69	-	300
Nov 7, 2025	0.69	0.70	0.68	0.70	0.69	-	491,500
Nov 4, 2025	0.69	0.70	0.69	0.70	0.69	2.19%	440,000
Nov 3, 2025	0.70	0.70	0.69	0.69	0.67	-2.14%	5,500
Oct 31, 2025	0.72	0.72	0.70	0.70	0.69	-0.71%	317,500
Oct 30, 2025	0.72	0.72	0.69	0.71	0.69	-	197,100
Oct 29, 2025	0.69	0.71	0.69	0.71	0.69	3.68%	683,500
Oct 28, 2025	0.70	0.72	0.68	0.68	0.67	-2.16%	251,200
Oct 27, 2025	0.70	0.72	0.70	0.70	0.68	2.21%	591,100