Rhone Ma Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.68	0.68	0.68	0.68	0.68	-	200
Mar 30, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	5,000
Mar 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	5,000
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-	10,000
Mar 25, 2026	0.65	0.70	0.65	0.70	0.70	0.72%	168,500
Mar 24, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	200,000
Mar 18, 2026	0.69	0.70	0.67	0.70	0.70	0.72%	19,400
Mar 17, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	804,200
Mar 16, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	5,000
Mar 13, 2026	0.68	0.71	0.68	0.70	0.70	-	829,200
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-	300
Mar 11, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	10,000
Mar 6, 2026	0.70	0.71	0.70	0.71	0.71	-	140,000
Mar 2, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	3,700
Feb 27, 2026	0.69	0.71	0.69	0.69	0.69	-2.13%	28,600
Feb 26, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	10,000
Feb 19, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	3,000
Feb 16, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	4,000
Feb 13, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	26,300
Feb 12, 2026	0.70	0.71	0.70	0.70	0.70	-	1,020,000
Feb 11, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	52,300
Feb 10, 2026	0.70	0.70	0.70	0.70	0.70	2.21%	5,500
Feb 6, 2026	0.69	0.70	0.68	0.68	0.68	-0.73%	473,100
Feb 5, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	10,000
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	200,000
Jan 29, 2026	0.69	0.69	0.67	0.69	0.69	-	8,700
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