Rhone Ma Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.67	0.67	0.67	0.67	0.66	3.88%	2,000
Jun 23, 2026	0.65	0.65	0.65	0.65	0.64	-3.73%	4,000
Jun 22, 2026	0.67	0.67	0.67	0.67	0.66	-	1,500
Jun 19, 2026	0.67	0.67	0.65	0.67	0.66	3.88%	2,100
Jun 18, 2026	0.65	0.65	0.65	0.65	0.64	-4.44%	100
Jun 16, 2026	0.66	0.68	0.64	0.68	0.66	1.50%	118,200
Jun 15, 2026	0.67	0.67	0.67	0.67	0.66	-	1,000
Jun 12, 2026	0.64	0.67	0.64	0.67	0.66	0.76%	25,100
Jun 11, 2026	0.65	0.67	0.65	0.66	0.65	6.45%	119,000
Jun 10, 2026	0.66	0.68	0.62	0.62	0.61	-6.06%	119,600
Jun 9, 2026	0.66	0.66	0.66	0.66	0.65	-4.35%	6,800
Jun 8, 2026	0.69	0.69	0.69	0.69	0.68	-	400
Jun 3, 2026	0.69	0.69	0.69	0.69	0.68	-	300
May 29, 2026	0.68	0.69	0.66	0.69	0.68	1.47%	4,700
May 28, 2026	0.67	0.68	0.66	0.68	0.67	1.49%	6,400
May 26, 2026	0.69	0.69	0.66	0.67	0.66	-2.90%	3,700
May 25, 2026	0.70	0.70	0.67	0.69	0.68	-0.72%	5,200
May 22, 2026	0.70	0.70	0.70	0.70	0.68	-	100
May 21, 2026	0.69	0.70	0.67	0.70	0.68	0.72%	18,100
May 20, 2026	0.69	0.69	0.69	0.69	0.68	-	100
May 19, 2026	0.68	0.69	0.68	0.69	0.68	1.47%	8,100
May 18, 2026	0.69	0.69	0.68	0.68	0.67	1.49%	5,500
May 15, 2026	0.69	0.69	0.67	0.67	0.66	-2.90%	200
May 14, 2026	0.69	0.69	0.69	0.69	0.68	-	100
May 13, 2026	0.68	0.69	0.66	0.69	0.68	1.47%	140,200
May 12, 2026	0.69	0.69	0.66	0.68	0.67	-1.45%	11,400
May 11, 2026	0.69	0.69	0.69	0.69	0.68	-	3,000
May 8, 2026	0.66	0.69	0.66	0.69	0.68	-	36,400
May 6, 2026	0.69	0.69	0.69	0.69	0.68	-	2,000
May 4, 2026	0.69	0.69	0.69	0.69	0.68	0.73%	100
Apr 30, 2026	0.69	0.69	0.69	0.69	0.67	-0.72%	60,400
Apr 29, 2026	0.66	0.69	0.66	0.69	0.68	2.98%	23,000
Apr 28, 2026	0.67	0.67	0.67	0.67	0.66	-3.60%	5,000
Apr 27, 2026	0.70	0.70	0.70	0.70	0.68	-	1,000
Apr 24, 2026	0.68	0.70	0.68	0.70	0.68	2.21%	58,400
Apr 23, 2026	0.68	0.68	0.68	0.68	0.67	3.82%	76,800
Apr 22, 2026	0.66	0.66	0.66	0.66	0.65	-3.68%	6,000
Apr 21, 2026	0.68	0.68	0.68	0.68	0.67	-	5,000
Apr 17, 2026	0.68	0.68	0.67	0.68	0.67	-	10,500
Apr 16, 2026	0.68	0.68	0.68	0.68	0.67	0.74%	6,000
Apr 15, 2026	0.68	0.68	0.68	0.68	0.66	3.05%	1,000
Apr 14, 2026	0.68	0.68	0.66	0.66	0.65	-	11,900
Apr 13, 2026	0.66	0.66	0.66	0.66	0.65	-3.68%	13,000
Apr 9, 2026	0.66	0.68	0.66	0.68	0.67	-0.73%	11,000
Apr 8, 2026	0.66	0.69	0.66	0.69	0.67	-0.72%	8,000
Apr 7, 2026	0.65	0.69	0.64	0.69	0.68	1.47%	33,300
Apr 3, 2026	0.68	0.68	0.68	0.68	0.67	-	6,900
Apr 2, 2026	0.68	0.69	0.68	0.68	0.67	-	45,000
Mar 31, 2026	0.68	0.68	0.68	0.68	0.67	-	200
Mar 30, 2026	0.68	0.68	0.68	0.68	0.67	-1.45%	5,000