Skip to main content
logo
Rhone Ma Holdings Berhad (KLSE:RHONEMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6550
-0.0250 (-3.68%)
At close: Apr 22, 2026

Rhone Ma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.680.680.680.680.683.82%76,800
Apr 22, 20260.660.660.660.660.66-3.68%6,000
Apr 21, 20260.680.680.680.680.68-5,000
Apr 17, 20260.680.680.670.680.68-10,500
Apr 16, 20260.680.680.680.680.680.74%6,000
Apr 15, 20260.680.680.680.680.683.05%1,000
Apr 14, 20260.680.680.660.660.66-11,900
Apr 13, 20260.660.660.660.660.66-3.68%13,000
Apr 9, 20260.660.680.660.680.68-0.73%11,000
Apr 8, 20260.660.690.660.690.69-0.72%8,000
Apr 7, 20260.650.690.640.690.691.47%33,300
Apr 3, 20260.680.680.680.680.68-6,900
Apr 2, 20260.680.690.680.680.68-45,000
Mar 31, 20260.680.680.680.680.68-200
Mar 30, 20260.680.680.680.680.68-1.45%5,000
Mar 27, 20260.690.690.690.690.69-0.72%5,000
Mar 26, 20260.700.700.700.700.70-10,000
Mar 25, 20260.650.700.650.700.700.72%168,500
Mar 24, 20260.690.690.690.690.69-0.72%200,000
Mar 18, 20260.690.700.670.700.700.72%19,400
Mar 17, 20260.700.700.690.690.69-0.72%804,200
Mar 16, 20260.710.710.700.700.70-0.71%5,000
Mar 13, 20260.680.710.680.700.70-829,200
Mar 12, 20260.700.700.700.700.70-300
Mar 11, 20260.710.710.700.700.70-1.41%10,000
Mar 6, 20260.700.710.700.710.71-140,000
Mar 2, 20260.690.710.690.710.712.90%3,700
Feb 27, 20260.690.710.690.690.69-2.13%28,600
Feb 26, 20260.710.710.710.710.71-0.70%10,000
Feb 19, 20260.710.710.710.710.714.41%3,000
Feb 16, 20260.680.680.680.680.68-4.23%4,000
Feb 13, 20260.710.720.710.710.711.43%26,300
Feb 12, 20260.700.710.700.700.70-1,020,000
Feb 11, 20260.700.700.700.700.700.72%52,300
Feb 10, 20260.700.700.700.700.702.21%5,500
Feb 6, 20260.690.700.680.680.68-0.73%473,100
Feb 5, 20260.690.690.690.690.69-0.72%10,000
Feb 4, 20260.690.690.690.690.690.73%200,000
Jan 29, 20260.690.690.670.690.69-8,700
Jan 27, 20260.690.690.690.690.69-0.72%10,000
Jan 26, 20260.690.690.690.690.692.99%30,500
Jan 23, 20260.670.670.670.670.67-36,000
Jan 22, 20260.690.690.670.670.67-2.90%56,000
Jan 20, 20260.670.700.670.690.692.99%15,600
Jan 19, 20260.670.670.670.670.67-1.47%500
Jan 16, 20260.680.680.670.680.68-2.86%31,000
Jan 15, 20260.700.700.700.700.691.45%18,000
Jan 14, 20260.690.690.690.690.68-1.43%3,000
Jan 13, 20260.690.700.690.700.691.45%33,500
Jan 12, 20260.690.690.690.690.680.73%23,000