Rhong Khen International Berhad (KLSE:RKI)
Malaysia · Delayed Price · Currency is MYR 1.280
+0.030 (2.40%)
At close: Sep 2, 2025
KLSE:RKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 15,000 |
| Aug 29, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | -3.10% | 47,100 |
| Aug 22, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | 20,400 |
| Aug 20, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 14,700 |
| Aug 19, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 23,000 |
| Aug 18, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 8,100 |
| Aug 15, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | -0.78% | 32,600 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 18,000 |
| Aug 11, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 13,000 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 100 |
| Aug 7, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | - | 31,500 |
| Aug 6, 2025 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | 1.61% | 37,400 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | - | 26,900 |
| Aug 4, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 25,700 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 38,700 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -6.20% | 10,200 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 5,200 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 10,200 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 23,300 |
| Jul 17, 2025 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | -1.56% | 56,300 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 3,000 |
| Jul 8, 2025 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 10,100 |
| Jul 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 3,000 |
| Jul 3, 2025 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | - | 31,200 |
| Jul 2, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 11,100 |
| Jul 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 10,000 |
| Jun 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 13,000 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 12,500 |
| Jun 25, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 20,700 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 13,000 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 11,200 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 18,200 |
| Jun 19, 2025 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 14,300 |
| Jun 18, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 15,400 |
| Jun 17, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | 17,000 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 5,000 |
| Jun 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 5,000 |
| Jun 12, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 42,000 |
| Jun 11, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 20,000 |
| Jun 10, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 19,000 |
| Jun 9, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 13,700 |
| Jun 6, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 16,800 |
| Jun 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 12,000 |
| Jun 4, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 22,000 |
| Jun 3, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 37,900 |
| May 30, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 106,000 |
| May 29, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 11,400 |
| May 28, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 58,700 |
| May 27, 2025 | 1.32 | 1.33 | 1.23 | 1.33 | 1.33 | -0.75% | 43,200 |
| May 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 5,000 |