Rhong Khen International Berhad (KLSE:RKI)
Malaysia · Delayed Price · Currency is MYR 1.010
-0.020 (-1.94%)
At close: Dec 8, 2025
KLSE:RKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 102,700 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -5.50% | 57,700 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | - | 1,000 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 3.81% | 500 |
| Nov 27, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.01 | -4.55% | 2,100 |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 6.80% | 500 |
| Nov 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | -0.96% | 28,100 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | -0.95% | 2,000 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 0.96% | 2,500 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 200 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 2,400 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.95% | 73,700 |
| Nov 13, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.01 | 0.96% | 4,500 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.95% | 29,300 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -0.94% | 11,400 |
| Nov 6, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.02 | - | 34,100 |
| Nov 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 0.95% | 4,100 |
| Nov 3, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.01 | -4.55% | 44,800 |
| Oct 31, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.06 | -2.65% | 17,800 |
| Oct 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 0.89% | 1,000 |
| Oct 28, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.08 | 0.90% | 4,000 |
| Oct 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -1.77% | 2,000 |
| Oct 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -2.59% | 2,000 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 2,000 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 1,900 |
| Oct 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -3.33% | 8,000 |
| Oct 15, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.16 | 3.45% | 6,000 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -2.52% | 2,000 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.15 | -0.83% | 4,900 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 2,000 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 2,000 |
| Oct 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.16 | - | 6,500 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 4,900 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.16 | -1.64% | 40,000 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.18 | - | 14,200 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.18 | - | 4,000 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.18 | -3.17% | 10,000 |
| Sep 17, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.21 | - | 4,300 |
| Sep 11, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.21 | -1.56% | 30,200 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 2.40% | 15,000 |
| Aug 29, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.20 | -3.10% | 47,100 |
| Aug 22, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.24 | - | 20,400 |
| Aug 20, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.24 | 0.78% | 14,700 |
| Aug 19, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.23 | 0.79% | 23,000 |
| Aug 18, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.22 | -0.78% | 8,100 |
| Aug 15, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.23 | -0.78% | 32,600 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.24 | 2.38% | 18,000 |
| Aug 11, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.21 | 3.28% | 13,000 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -3.17% | 100 |
| Aug 7, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.21 | - | 31,500 |